Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 21.15 | 21.78 | 21.05 | 21.69 | 137,566 | +0.58(+2.77%) |
Sep 29, 2016 | 21.42 | 21.54 | 20.96 | 21.11 | 102,641 | -0.36(-1.68%) |
Sep 28, 2016 | 21.55 | 21.62 | 21.16 | 21.47 | 205,119 | -0.10(-0.48%) |
Sep 27, 2016 | 21.48 | 21.74 | 21.17 | 21.57 | 174,318 | +0.01(+0.04%) |
Sep 26, 2016 | 22.17 | 22.50 | 21.55 | 21.56 | 94,593 | -0.72(-3.24%) |
Sep 23, 2016 | 22.40 | 22.49 | 22.09 | 22.28 | 118,597 | -0.05(-0.23%) |
Sep 22, 2016 | 22.21 | 22.42 | 22.04 | 22.34 | 146,328 | +0.16(+0.74%) |
Sep 21, 2016 | 22.22 | 22.48 | 21.86 | 22.17 | 109,801 | +0.15(+0.66%) |
Sep 20, 2016 | 22.22 | 22.40 | 21.74 | 22.03 | 163,647 | -0.12(-0.54%) |
Sep 19, 2016 | 22.33 | 22.83 | 22.08 | 22.15 | 102,001 | -0.15(-0.69%) |
Sep 16, 2016 | 22.35 | 22.52 | 22.03 | 22.30 | 221,815 | -0.05(-0.23%) |
Sep 15, 2016 | 21.97 | 22.39 | 21.94 | 22.35 | 100,159 | +0.35(+1.60%) |
Sep 14, 2016 | 21.97 | 22.25 | 21.87 | 22.00 | 128,319 | +0.07(+0.31%) |
Sep 13, 2016 | 22.24 | 22.24 | 21.79 | 21.93 | 131,232 | -0.28(-1.28%) |
Sep 12, 2016 | 21.97 | 22.28 | 21.66 | 22.21 | 123,686 | +0.05(+0.23%) |
Sep 09, 2016 | 22.45 | 22.61 | 22.04 | 22.16 | 153,685 | -0.51(-2.23%) |
Sep 08, 2016 | 23.01 | 23.04 | 22.56 | 22.67 | 71,857 | -0.34(-1.49%) |
Sep 07, 2016 | 22.61 | 23.11 | 22.57 | 23.01 | 175,014 | +0.33(+1.44%) |
Sep 06, 2016 | 22.97 | 23.04 | 22.43 | 22.69 | 170,914 | -0.33(-1.42%) |
Sep 02, 2016 | 22.89 | 23.01 | 23.01 | 23.01 | 66,844 | +0.21(+0.90%) |
Sep 01, 2016 | 22.84 | 22.88 | 22.43 | 22.81 | 107,628 | +0.05(+0.23%) |
Aug 31, 2016 | 22.82 | 22.93 | 22.38 | 22.76 | 138,309 | -0.03(-0.11%) |
Aug 30, 2016 | 22.61 | 22.88 | 22.61 | 22.78 | 158,983 | +0.12(+0.53%) |
Aug 29, 2016 | 22.88 | 22.93 | 22.64 | 22.66 | 67,851 | -0.23(-1.01%) |
Aug 26, 2016 | 22.86 | 23.00 | 22.50 | 22.89 | 140,874 | +0.15(+0.64%) |
Aug 25, 2016 | 22.76 | 23.04 | 22.64 | 22.75 | 227,523 | +0.00(+0.00%) |
Aug 24, 2016 | 22.91 | 23.10 | 22.64 | 22.75 | 206,387 | +0.09(+0.42%) |
Aug 23, 2016 | 22.41 | 22.70 | 22.33 | 22.65 | 82,246 | +0.27(+1.23%) |
Aug 22, 2016 | 22.40 | 22.59 | 22.17 | 22.38 | 78,011 | -0.13(-0.57%) |
Aug 19, 2016 | 22.64 | 22.79 | 22.37 | 22.51 | 121,974 | -0.21(-0.94%) |
Aug 18, 2016 | 22.83 | 22.91 | 22.52 | 22.72 | 153,849 | -0.03(-0.15%) |
Aug 17, 2016 | 22.75 | 22.76 | 22.29 | 22.76 | 236,422 | +0.05(+0.23%) |
Aug 16, 2016 | 23.02 | 23.18 | 22.70 | 22.70 | 150,175 | -0.27(-1.16%) |
Aug 15, 2016 | 22.87 | 23.04 | 22.86 | 22.97 | 203,870 | +0.11(+0.49%) |
Aug 12, 2016 | 23.10 | 23.20 | 22.83 | 22.86 | 148,600 | -0.30(-1.30%) |
Aug 11, 2016 | 23.81 | 23.95 | 23.15 | 23.16 | 190,922 | -0.62(-2.60%) |
Aug 10, 2016 | 23.98 | 23.99 | 23.65 | 23.78 | 140,876 | -0.23(-0.97%) |
Aug 09, 2016 | 23.74 | 24.04 | 23.61 | 24.01 | 177,565 | +0.29(+1.23%) |
Aug 08, 2016 | 23.81 | 23.81 | 23.31 | 23.72 | 139,991 | -0.10(-0.43%) |
Aug 05, 2016 | 23.34 | 24.09 | 23.29 | 23.82 | 340,487 | +0.62(+2.66%) |
Aug 04, 2016 | 23.40 | 23.40 | 22.98 | 23.20 | 220,249 | +0.00(+0.00%) |
Aug 03, 2016 | 22.37 | 23.38 | 22.15 | 23.20 | 584,750 | +2.86(+14.06%) |
Aug 02, 2016 | 20.47 | 20.58 | 20.33 | 20.34 | 162,170 | -0.14(-0.67%) |
Aug 01, 2016 | 20.32 | 20.69 | 20.21 | 20.48 | 125,565 | +0.15(+0.76%) |
Jul 29, 2016 | 20.45 | 20.65 | 20.23 | 20.33 | 160,890 | -0.21(-1.04%) |
Jul 28, 2016 | 20.63 | 20.90 | 20.51 | 20.54 | 94,556 | -0.10(-0.50%) |
Jul 27, 2016 | 20.82 | 20.95 | 20.55 | 20.64 | 144,594 | -0.19(-0.91%) |
Jul 26, 2016 | 21.23 | 21.30 | 20.72 | 20.83 | 172,428 | -0.33(-1.58%) |
Jul 25, 2016 | 20.84 | 21.21 | 20.77 | 21.17 | 135,500 | +0.29(+1.40%) |
Jul 22, 2016 | 20.96 | 21.11 | 20.82 | 20.88 | 52,428 | -0.07(-0.33%) |
Jul 21, 2016 | 20.67 | 21.03 | 20.64 | 20.94 | 109,772 | +0.27(+1.33%) |
Jul 20, 2016 | 21.03 | 21.03 | 20.65 | 20.67 | 106,770 | -0.15(-0.70%) |
Jul 19, 2016 | 20.82 | 21.12 | 20.70 | 20.82 | 104,339 | -0.03(-0.12%) |
Jul 18, 2016 | 20.96 | 21.12 | 20.74 | 20.84 | 69,411 | -0.05(-0.25%) |
Jul 15, 2016 | 20.80 | 20.94 | 20.58 | 20.89 | 95,764 | +0.23(+1.12%) |
Jul 14, 2016 | 21.06 | 21.06 | 20.63 | 20.66 | 111,526 | -0.13(-0.62%) |
Jul 13, 2016 | 20.55 | 21.00 | 20.48 | 20.79 | 215,200 | +0.28(+1.38%) |
Jul 12, 2016 | 20.19 | 20.63 | 20.13 | 20.51 | 152,589 | +0.41(+2.05%) |
Jul 11, 2016 | 20.09 | 20.29 | 20.01 | 20.09 | 101,792 | +0.15(+0.78%) |
Jul 08, 2016 | 19.46 | 20.11 | 19.20 | 19.94 | 268,064 | +0.74(+3.85%) |
Jul 07, 2016 | 19.03 | 19.39 | 18.94 | 19.20 | 163,936 | +0.23(+1.22%) |
Jul 06, 2016 | 18.78 | 19.09 | 18.69 | 18.97 | 262,157 | +0.09(+0.50%) |
Jul 05, 2016 | 19.31 | 19.55 | 18.68 | 18.87 | 220,455 | -0.68(-3.47%) |