Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 21.57 | 22.10 | 21.37 | 21.97 | 27,541 | +0.57(+2.65%) |
Sep 29, 2016 | 22.06 | 22.06 | 21.38 | 21.41 | 17,975 | -0.60(-2.75%) |
Sep 28, 2016 | 21.86 | 22.11 | 21.73 | 22.01 | 18,293 | +0.06(+0.25%) |
Sep 27, 2016 | 22.21 | 22.21 | 21.69 | 21.96 | 18,659 | +0.05(+0.21%) |
Sep 26, 2016 | 22.11 | 22.18 | 21.82 | 21.91 | 21,559 | -0.33(-1.49%) |
Sep 23, 2016 | 22.28 | 22.40 | 22.15 | 22.24 | 27,269 | -0.16(-0.70%) |
Sep 22, 2016 | 22.15 | 22.47 | 21.73 | 22.40 | 26,948 | +0.42(+1.89%) |
Sep 21, 2016 | 21.84 | 22.00 | 21.71 | 21.98 | 13,598 | +0.25(+1.15%) |
Sep 20, 2016 | 21.70 | 21.87 | 21.70 | 21.73 | 9,682 | +0.02(+0.08%) |
Sep 19, 2016 | 21.65 | 21.80 | 21.58 | 21.72 | 32,649 | +0.03(+0.13%) |
Sep 16, 2016 | 21.58 | 21.79 | 21.34 | 21.69 | 67,906 | +0.19(+0.90%) |
Sep 15, 2016 | 21.23 | 21.59 | 21.12 | 21.49 | 31,749 | +0.27(+1.26%) |
Sep 14, 2016 | 21.26 | 21.35 | 20.95 | 21.23 | 57,844 | -0.01(-0.04%) |
Sep 13, 2016 | 21.38 | 21.41 | 21.11 | 21.24 | 52,256 | -0.39(-1.79%) |
Sep 12, 2016 | 21.09 | 21.72 | 21.08 | 21.62 | 37,285 | +0.54(+2.54%) |
Sep 09, 2016 | 21.32 | 21.32 | 21.01 | 21.09 | 102,359 | -0.28(-1.29%) |
Sep 08, 2016 | 21.96 | 21.96 | 21.12 | 21.36 | 21,340 | -0.62(-2.80%) |
Sep 07, 2016 | 21.96 | 22.26 | 21.81 | 21.98 | 41,094 | +0.09(+0.42%) |
Sep 06, 2016 | 21.40 | 21.94 | 21.40 | 21.89 | 18,775 | +0.05(+0.21%) |
Sep 02, 2016 | 21.08 | 21.84 | 21.84 | 21.84 | 33,192 | +0.68(+3.21%) |
Sep 01, 2016 | 20.94 | 21.22 | 20.91 | 21.16 | 25,112 | +0.06(+0.30%) |
Aug 31, 2016 | 21.16 | 21.29 | 20.20 | 21.10 | 37,524 | -0.04(-0.17%) |
Aug 30, 2016 | 21.13 | 21.27 | 20.64 | 21.13 | 31,771 | -0.02(-0.09%) |
Aug 29, 2016 | 21.14 | 21.54 | 21.00 | 21.15 | 22,911 | +0.01(+0.04%) |
Aug 26, 2016 | 21.01 | 21.26 | 21.01 | 21.14 | 29,700 | +0.07(+0.35%) |
Aug 25, 2016 | 20.92 | 21.13 | 20.81 | 21.07 | 14,986 | +0.09(+0.44%) |
Aug 24, 2016 | 20.90 | 21.05 | 20.75 | 20.98 | 14,250 | +0.13(+0.62%) |
Aug 23, 2016 | 20.72 | 21.09 | 20.69 | 20.85 | 43,530 | -0.01(-0.04%) |
Aug 22, 2016 | 20.83 | 20.89 | 20.68 | 20.86 | 31,844 | -0.02(-0.09%) |
Aug 19, 2016 | 21.15 | 21.29 | 20.67 | 20.88 | 39,755 | -0.25(-1.17%) |
Aug 18, 2016 | 20.79 | 21.16 | 20.79 | 21.12 | 27,410 | +0.30(+1.46%) |
Aug 17, 2016 | 21.23 | 21.23 | 20.74 | 20.82 | 37,379 | -0.37(-1.73%) |
Aug 16, 2016 | 21.05 | 21.34 | 20.99 | 21.19 | 35,939 | +0.06(+0.26%) |
Aug 15, 2016 | 21.59 | 21.71 | 21.01 | 21.13 | 22,892 | -0.46(-2.13%) |
Aug 12, 2016 | 21.00 | 21.92 | 21.00 | 21.59 | 49,351 | +0.39(+1.82%) |
Aug 11, 2016 | 21.48 | 21.54 | 21.13 | 21.21 | 29,095 | -0.33(-1.54%) |
Aug 10, 2016 | 21.19 | 21.58 | 21.12 | 21.54 | 24,321 | +0.28(+1.30%) |
Aug 09, 2016 | 21.05 | 21.31 | 21.00 | 21.26 | 22,085 | +0.20(+0.96%) |
Aug 08, 2016 | 21.14 | 21.21 | 20.75 | 21.06 | 23,093 | -0.14(-0.65%) |
Aug 05, 2016 | 20.62 | 21.38 | 20.46 | 21.20 | 39,809 | +0.48(+2.31%) |
Aug 04, 2016 | 19.80 | 20.98 | 19.80 | 20.72 | 35,877 | -0.01(-0.04%) |
Aug 03, 2016 | 20.58 | 20.91 | 20.43 | 20.73 | 29,968 | +0.14(+0.67%) |
Aug 02, 2016 | 20.54 | 20.97 | 20.20 | 20.59 | 23,329 | +0.00(+0.00%) |
Aug 01, 2016 | 20.68 | 20.71 | 19.08 | 20.59 | 12,929 | -0.16(-0.75%) |
Jul 29, 2016 | 20.90 | 20.90 | 20.51 | 20.75 | 40,681 | -0.07(-0.35%) |
Jul 28, 2016 | 20.71 | 20.99 | 20.65 | 20.82 | 33,571 | -0.19(-0.92%) |
Jul 27, 2016 | 20.81 | 21.14 | 20.79 | 21.01 | 43,278 | +0.15(+0.70%) |
Jul 26, 2016 | 20.57 | 20.95 | 20.38 | 20.87 | 24,824 | +0.24(+1.16%) |
Jul 25, 2016 | 20.69 | 20.81 | 20.50 | 20.63 | 15,443 | -0.01(-0.04%) |
Jul 22, 2016 | 20.26 | 20.83 | 19.60 | 20.64 | 18,322 | +0.42(+2.09%) |
Jul 21, 2016 | 20.53 | 20.53 | 19.98 | 20.22 | 51,574 | -0.35(-1.70%) |
Jul 20, 2016 | 20.64 | 20.90 | 20.53 | 20.56 | 19,849 | +0.06(+0.31%) |
Jul 19, 2016 | 21.06 | 21.10 | 20.48 | 20.50 | 30,887 | -0.78(-3.67%) |
Jul 18, 2016 | 21.10 | 21.47 | 21.10 | 21.28 | 29,832 | -0.03(-0.13%) |
Jul 15, 2016 | 21.23 | 21.33 | 20.83 | 21.31 | 17,903 | +0.22(+1.05%) |
Jul 14, 2016 | 21.13 | 21.38 | 21.04 | 21.09 | 18,676 | +0.00(+0.00%) |
Jul 13, 2016 | 20.92 | 21.27 | 20.88 | 21.09 | 39,368 | -0.02(-0.09%) |
Jul 12, 2016 | 20.92 | 21.20 | 20.84 | 21.11 | 36,990 | +0.23(+1.10%) |
Jul 11, 2016 | 20.06 | 20.94 | 19.97 | 20.88 | 34,725 | +0.75(+3.74%) |
Jul 08, 2016 | 19.85 | 20.17 | 19.70 | 20.12 | 29,569 | +0.42(+2.15%) |
Jul 07, 2016 | 20.17 | 20.17 | 19.52 | 19.70 | 19,889 | -0.17(-0.83%) |
Jul 05, 2016 | 20.04 | 20.04 | 19.69 | 19.87 | 18,745 | -0.20(-1.01%) |