Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 21.80 | 22.02 | 21.73 | 21.75 | 677,310 | -0.16(-0.74%) |
Sep 29, 2016 | 22.03 | 22.24 | 21.90 | 21.91 | 457,559 | -0.30(-1.37%) |
Sep 28, 2016 | 21.94 | 22.32 | 21.59 | 22.21 | 628,553 | +0.22(+1.02%) |
Sep 27, 2016 | 21.70 | 22.08 | 21.58 | 21.99 | 370,525 | +0.38(+1.74%) |
Sep 26, 2016 | 21.97 | 22.11 | 21.57 | 21.61 | 518,780 | -0.41(-1.87%) |
Sep 23, 2016 | 21.94 | 22.51 | 21.94 | 22.03 | 972,447 | -0.35(-1.56%) |
Sep 22, 2016 | 22.41 | 23.32 | 22.10 | 22.38 | 1,913,995 | -0.04(-0.16%) |
Sep 21, 2016 | 21.70 | 22.43 | 21.35 | 22.41 | 987,539 | +0.85(+3.95%) |
Sep 20, 2016 | 21.25 | 21.68 | 20.98 | 21.56 | 417,390 | +0.32(+1.52%) |
Sep 19, 2016 | 21.32 | 21.44 | 20.98 | 21.24 | 422,947 | +0.17(+0.81%) |
Sep 16, 2016 | 20.63 | 21.16 | 20.40 | 21.07 | 335,863 | +0.45(+2.17%) |
Sep 15, 2016 | 20.29 | 20.63 | 20.00 | 20.62 | 488,790 | +0.51(+2.54%) |
Sep 14, 2016 | 20.20 | 20.63 | 20.07 | 20.11 | 484,285 | -0.07(-0.36%) |
Sep 13, 2016 | 20.27 | 20.74 | 19.64 | 20.18 | 488,012 | -0.32(-1.58%) |
Sep 12, 2016 | 20.21 | 20.55 | 19.88 | 20.50 | 928,556 | -0.03(-0.13%) |
Sep 09, 2016 | 20.94 | 21.18 | 20.45 | 20.53 | 880,765 | -0.55(-2.60%) |
Sep 08, 2016 | 21.05 | 21.43 | 20.94 | 21.07 | 858,641 | -0.01(-0.04%) |
Sep 07, 2016 | 21.93 | 22.03 | 20.96 | 21.08 | 659,515 | -0.96(-4.35%) |
Sep 06, 2016 | 21.98 | 22.41 | 21.91 | 22.04 | 741,672 | +0.15(+0.70%) |
Sep 02, 2016 | 22.00 | 21.89 | 21.89 | 21.89 | 269,961 | -0.02(-0.08%) |
Sep 01, 2016 | 22.20 | 22.44 | 21.78 | 21.91 | 414,338 | -0.04(-0.16%) |
Aug 31, 2016 | 22.51 | 22.63 | 21.91 | 21.94 | 500,023 | -0.48(-2.12%) |
Aug 30, 2016 | 21.99 | 22.64 | 21.97 | 22.42 | 1,258,904 | +0.46(+2.08%) |
Aug 29, 2016 | 21.52 | 22.02 | 21.04 | 21.96 | 631,922 | +0.45(+2.08%) |
Aug 26, 2016 | 21.05 | 21.52 | 20.73 | 21.51 | 585,572 | +0.36(+1.70%) |
Aug 25, 2016 | 21.21 | 21.38 | 20.64 | 21.16 | 641,307 | -0.05(-0.25%) |
Aug 24, 2016 | 22.03 | 22.42 | 21.08 | 21.21 | 786,452 | -0.93(-4.21%) |
Aug 23, 2016 | 22.45 | 22.49 | 22.09 | 22.14 | 375,041 | -0.28(-1.24%) |
Aug 22, 2016 | 22.60 | 22.68 | 22.11 | 22.42 | 663,962 | -0.08(-0.36%) |
Aug 19, 2016 | 22.38 | 22.90 | 22.07 | 22.50 | 758,462 | -0.11(-0.48%) |
Aug 18, 2016 | 22.37 | 22.80 | 22.11 | 22.61 | 586,507 | +0.18(+0.80%) |
Aug 17, 2016 | 23.59 | 23.59 | 21.85 | 22.43 | 1,971,467 | -1.12(-4.76%) |
Aug 16, 2016 | 24.36 | 24.39 | 21.97 | 23.55 | 3,724,475 | -0.35(-1.46%) |
Aug 15, 2016 | 22.92 | 24.26 | 22.87 | 23.90 | 1,342,271 | +1.09(+4.76%) |
Aug 12, 2016 | 22.88 | 22.92 | 22.33 | 22.81 | 780,461 | -0.06(-0.27%) |
Aug 11, 2016 | 22.56 | 23.12 | 22.28 | 22.88 | 862,895 | +0.36(+1.59%) |
Aug 10, 2016 | 22.12 | 22.95 | 21.92 | 22.52 | 1,160,336 | +0.39(+1.78%) |
Aug 09, 2016 | 20.73 | 22.35 | 20.63 | 22.12 | 1,079,012 | +1.39(+6.70%) |
Aug 08, 2016 | 20.95 | 21.20 | 20.18 | 20.73 | 897,852 | -0.30(-1.45%) |
Aug 05, 2016 | 20.57 | 21.07 | 20.39 | 21.04 | 421,707 | +0.59(+2.89%) |
Aug 04, 2016 | 20.57 | 20.87 | 20.19 | 20.45 | 248,269 | +0.03(+0.13%) |
Aug 03, 2016 | 19.46 | 20.62 | 19.21 | 20.42 | 477,095 | +0.52(+2.61%) |
Aug 02, 2016 | 19.93 | 20.31 | 19.61 | 19.90 | 403,733 | -0.15(-0.76%) |
Aug 01, 2016 | 19.42 | 20.12 | 19.02 | 20.05 | 410,994 | +0.59(+3.04%) |
Jul 29, 2016 | 20.62 | 20.62 | 19.45 | 19.46 | 859,450 | -1.26(-6.06%) |
Jul 28, 2016 | 20.72 | 21.10 | 20.08 | 20.72 | 1,192,181 | +0.02(+0.09%) |
Jul 27, 2016 | 19.57 | 20.71 | 19.48 | 20.70 | 1,163,185 | +1.26(+6.46%) |
Jul 26, 2016 | 18.78 | 19.46 | 18.69 | 19.44 | 1,230,106 | +0.70(+3.73%) |
Jul 25, 2016 | 18.33 | 18.89 | 18.22 | 18.74 | 879,150 | +0.53(+2.90%) |
Jul 22, 2016 | 17.85 | 18.21 | 17.58 | 18.21 | 614,989 | +0.27(+1.50%) |
Jul 21, 2016 | 17.98 | 18.81 | 17.86 | 17.94 | 1,602,566 | +0.05(+0.30%) |
Jul 20, 2016 | 17.75 | 18.11 | 17.68 | 17.89 | 1,231,468 | +0.40(+2.31%) |
Jul 19, 2016 | 17.44 | 17.79 | 17.34 | 17.49 | 1,028,591 | -0.06(-0.36%) |
Jul 18, 2016 | 18.16 | 18.16 | 17.33 | 17.55 | 1,323,036 | -0.47(-2.59%) |
Jul 15, 2016 | 18.83 | 19.26 | 17.85 | 18.02 | 1,832,157 | -1.16(-6.03%) |
Jul 14, 2016 | 19.41 | 19.72 | 19.03 | 19.17 | 1,005,191 | -0.10(-0.51%) |
Jul 13, 2016 | 19.81 | 19.89 | 19.26 | 19.27 | 711,651 | -0.42(-2.14%) |
Jul 12, 2016 | 19.49 | 20.18 | 19.28 | 19.69 | 572,627 | +0.23(+1.20%) |
Jul 11, 2016 | 20.70 | 20.78 | 19.39 | 19.46 | 2,010,411 | -1.19(-5.77%) |
Jul 08, 2016 | 20.33 | 21.04 | 20.11 | 20.65 | 856,299 | +0.55(+2.72%) |
Jul 07, 2016 | 19.26 | 20.19 | 19.26 | 20.11 | 771,848 | +0.80(+4.13%) |
Jul 06, 2016 | 18.97 | 19.42 | 18.53 | 19.31 | 811,499 | +0.44(+2.33%) |
Jul 05, 2016 | 19.01 | 19.17 | 18.57 | 18.87 | 1,678,726 | -0.05(-0.28%) |