Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 22.00 | 22.24 | 21.88 | 22.13 | 10,065 | +0.43(+1.98%) |
Sep 29, 2016 | 21.85 | 21.99 | 21.53 | 21.70 | 14,204 | +0.70(+3.33%) |
Sep 28, 2016 | 20.16 | 21.00 | 20.16 | 21.00 | 35,592 | +0.60(+2.94%) |
Sep 27, 2016 | 20.18 | 20.52 | 20.18 | 20.40 | 10,614 | -0.23(-1.11%) |
Sep 26, 2016 | 20.55 | 20.70 | 20.55 | 20.63 | 5,892 | -0.06(-0.29%) |
Sep 23, 2016 | 20.67 | 20.69 | 20.58 | 20.69 | 4,287 | -0.31(-1.50%) |
Sep 22, 2016 | 20.91 | 21.00 | 20.91 | 21.00 | 3,669 | +0.45(+2.21%) |
Sep 21, 2016 | 20.32 | 20.58 | 20.16 | 20.55 | 7,135 | +0.32(+1.58%) |
Sep 20, 2016 | 20.11 | 20.25 | 20.11 | 20.23 | 17,896 | -0.37(-1.80%) |
Sep 19, 2016 | 20.48 | 20.60 | 20.29 | 20.60 | 6,088 | +0.21(+1.01%) |
Sep 16, 2016 | 20.38 | 20.43 | 20.33 | 20.39 | 9,470 | -0.04(-0.20%) |
Sep 15, 2016 | 20.42 | 20.47 | 20.38 | 20.43 | 13,908 | +0.16(+0.79%) |
Sep 14, 2016 | 20.30 | 20.37 | 20.15 | 20.27 | 4,802 | -0.07(-0.32%) |
Sep 13, 2016 | 20.70 | 20.70 | 20.24 | 20.34 | 9,696 | -0.64(-3.05%) |
Sep 12, 2016 | 20.65 | 21.17 | 20.65 | 20.98 | 9,581 | -0.06(-0.29%) |
Sep 09, 2016 | 21.26 | 21.30 | 21.04 | 21.04 | 5,758 | -0.47(-2.19%) |
Sep 08, 2016 | 21.57 | 21.57 | 21.36 | 21.51 | 19,672 | -0.28(-1.28%) |
Sep 07, 2016 | 21.76 | 21.80 | 21.75 | 21.79 | 13,262 | -0.16(-0.71%) |
Sep 06, 2016 | 21.81 | 21.96 | 21.77 | 21.95 | 10,919 | +0.61(+2.84%) |
Sep 02, 2016 | 21.34 | 21.34 | 21.34 | 0 | +0.19(+0.90%) | |
Sep 01, 2016 | 21.18 | 21.31 | 21.06 | 21.15 | 6,001 | -0.05(-0.26%) |
Aug 31, 2016 | 21.26 | 21.28 | 21.13 | 21.20 | 5,335 | -0.36(-1.65%) |
Aug 30, 2016 | 21.66 | 21.75 | 21.56 | 21.56 | 6,758 | -0.22(-1.01%) |
Aug 29, 2016 | 21.73 | 21.85 | 21.70 | 21.78 | 12,375 | -0.45(-2.02%) |
Aug 26, 2016 | 22.50 | 22.59 | 21.97 | 22.23 | 9,113 | -0.12(-0.54%) |
Aug 25, 2016 | 22.35 | 22.40 | 22.23 | 22.35 | 18,024 | +0.10(+0.45%) |
Aug 24, 2016 | 22.06 | 22.49 | 22.06 | 22.25 | 4,663 | -0.06(-0.27%) |
Aug 23, 2016 | 22.36 | 22.48 | 22.31 | 22.31 | 2,781 | +0.13(+0.59%) |
Aug 22, 2016 | 22.09 | 22.20 | 22.09 | 22.18 | 5,462 | +0.03(+0.14%) |
Aug 19, 2016 | 22.15 | 22.15 | 21.89 | 22.15 | 1,714 | +0.09(+0.41%) |
Aug 18, 2016 | 22.15 | 22.15 | 22.03 | 22.06 | 2,069 | +0.35(+1.61%) |
Aug 17, 2016 | 21.45 | 21.71 | 21.44 | 21.71 | 5,564 | +0.38(+1.79%) |
Aug 16, 2016 | 21.13 | 21.41 | 21.13 | 21.33 | 6,892 | +0.34(+1.61%) |
Aug 15, 2016 | 21.05 | 21.21 | 20.88 | 20.99 | 4,215 | -0.10(-0.47%) |
Aug 12, 2016 | 21.22 | 21.22 | 21.01 | 21.09 | 76,348 | -0.11(-0.52%) |
Aug 11, 2016 | 21.10 | 21.20 | 21.05 | 21.20 | 317,630 | +0.13(+0.62%) |
Aug 10, 2016 | 21.18 | 21.18 | 21.07 | 21.07 | 5,209 | -0.06(-0.28%) |
Aug 09, 2016 | 21.19 | 21.37 | 21.13 | 21.13 | 2,718 | +0.09(+0.44%) |
Aug 08, 2016 | 21.20 | 21.20 | 21.03 | 21.04 | 8,816 | +0.42(+2.05%) |
Aug 05, 2016 | 20.53 | 20.65 | 20.45 | 20.61 | 8,416 | +0.18(+0.91%) |
Aug 04, 2016 | 20.28 | 20.43 | 20.28 | 20.43 | 5,191 | +0.16(+0.79%) |
Aug 03, 2016 | 19.88 | 20.27 | 19.88 | 20.27 | 15,387 | +0.41(+2.04%) |
Aug 02, 2016 | 20.22 | 20.22 | 19.83 | 19.86 | 7,336 | -0.27(-1.32%) |
Aug 01, 2016 | 20.42 | 20.42 | 20.07 | 20.13 | 6,899 | -0.05(-0.25%) |
Jul 29, 2016 | 20.10 | 20.23 | 20.09 | 20.18 | 4,680 | -0.11(-0.54%) |
Jul 28, 2016 | 20.26 | 20.29 | 20.25 | 20.29 | 1,858 | +0.11(+0.55%) |
Jul 27, 2016 | 20.15 | 20.18 | 19.88 | 20.18 | 5,252 | -0.07(-0.35%) |
Jul 26, 2016 | 20.41 | 20.41 | 20.17 | 20.25 | 9,613 | -0.09(-0.44%) |
Jul 25, 2016 | 20.28 | 20.36 | 20.19 | 20.34 | 7,951 | -0.04(-0.20%) |
Jul 22, 2016 | 20.38 | 20.38 | 20.38 | 20.38 | 121,822 | -0.01(-0.04%) |
Jul 21, 2016 | 20.50 | 20.63 | 20.39 | 20.39 | 2,938 | -0.01(-0.05%) |
Jul 20, 2016 | 20.28 | 20.59 | 20.28 | 20.40 | 5,868 | +0.07(+0.34%) |
Jul 19, 2016 | 20.35 | 20.38 | 20.30 | 20.33 | 5,050 | +0.03(+0.15%) |
Jul 18, 2016 | 20.02 | 20.41 | 20.02 | 20.30 | 8,567 | -0.15(-0.73%) |
Jul 15, 2016 | 20.38 | 20.45 | 20.38 | 20.45 | 4,126 | -0.06(-0.29%) |
Jul 14, 2016 | 20.49 | 20.51 | 20.45 | 20.51 | 2,530 | -0.01(-0.05%) |
Jul 13, 2016 | 20.63 | 20.67 | 20.40 | 20.52 | 7,410 | -0.18(-0.87%) |
Jul 12, 2016 | 20.55 | 20.91 | 20.55 | 20.70 | 16,909 | +0.53(+2.63%) |
Jul 11, 2016 | 19.98 | 20.29 | 19.98 | 20.17 | 3,620 | -0.17(-0.84%) |
Jul 08, 2016 | 20.07 | 20.34 | 20.07 | 20.34 | 4,586 | +0.61(+3.09%) |
Jul 07, 2016 | 19.94 | 20.10 | 19.50 | 19.73 | 25,203 | +0.15(+0.79%) |
Jul 05, 2016 | 19.70 | 19.70 | 19.56 | 19.58 | 8,582 | -0.49(-2.46%) |