Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 19.83 | 19.83 | 19.10 | 19.33 | 151,047 | -0.12(-0.62%) |
Sep 29, 2016 | 19.31 | 19.93 | 19.31 | 19.45 | 114,056 | +0.08(+0.41%) |
Sep 28, 2016 | 18.68 | 19.39 | 18.56 | 19.37 | 68,506 | +0.67(+3.58%) |
Sep 27, 2016 | 18.92 | 19.15 | 18.58 | 18.70 | 85,228 | -0.37(-1.94%) |
Sep 26, 2016 | 19.44 | 19.44 | 18.16 | 19.07 | 102,917 | -0.62(-3.15%) |
Sep 23, 2016 | 19.68 | 19.92 | 18.85 | 19.69 | 140,664 | -0.19(-0.96%) |
Sep 22, 2016 | 19.71 | 20.00 | 19.36 | 19.88 | 117,912 | +0.28(+1.43%) |
Sep 21, 2016 | 19.57 | 19.87 | 19.23 | 19.60 | 64,719 | +0.18(+0.93%) |
Sep 20, 2016 | 20.05 | 20.05 | 19.26 | 19.42 | 62,162 | -0.54(-2.71%) |
Sep 19, 2016 | 19.53 | 20.11 | 19.11 | 19.96 | 157,917 | +0.55(+2.83%) |
Sep 16, 2016 | 19.39 | 19.73 | 19.15 | 19.41 | 137,631 | +0.07(+0.36%) |
Sep 15, 2016 | 18.73 | 19.37 | 18.73 | 19.34 | 70,578 | +0.60(+3.20%) |
Sep 14, 2016 | 18.49 | 18.87 | 18.38 | 18.74 | 85,347 | +0.14(+0.75%) |
Sep 13, 2016 | 18.79 | 18.81 | 18.29 | 18.60 | 89,743 | -0.48(-2.52%) |
Sep 12, 2016 | 18.82 | 19.13 | 18.58 | 19.08 | 97,373 | +0.16(+0.85%) |
Sep 09, 2016 | 19.89 | 19.89 | 18.92 | 18.92 | 54,362 | -1.12(-5.59%) |
Sep 08, 2016 | 19.87 | 20.07 | 19.65 | 20.04 | 54,550 | +0.28(+1.42%) |
Sep 07, 2016 | 19.46 | 19.84 | 19.46 | 19.76 | 56,248 | +0.19(+0.97%) |
Sep 06, 2016 | 20.12 | 20.15 | 19.47 | 19.57 | 71,522 | -0.35(-1.76%) |
Sep 02, 2016 | 19.73 | 19.92 | 19.92 | 19.92 | 83,200 | +0.16(+0.81%) |
Sep 01, 2016 | 19.26 | 19.77 | 18.98 | 19.76 | 68,247 | +0.48(+2.49%) |
Aug 31, 2016 | 19.17 | 19.84 | 18.91 | 19.28 | 58,968 | -0.03(-0.16%) |
Aug 30, 2016 | 18.90 | 19.49 | 18.77 | 19.31 | 92,938 | +0.42(+2.22%) |
Aug 29, 2016 | 18.94 | 19.12 | 18.70 | 18.89 | 57,091 | -0.01(-0.05%) |
Aug 26, 2016 | 18.99 | 19.34 | 17.77 | 18.90 | 147,218 | -0.04(-0.21%) |
Aug 25, 2016 | 19.76 | 19.82 | 18.87 | 18.94 | 108,321 | -0.97(-4.87%) |
Aug 24, 2016 | 19.96 | 20.35 | 19.80 | 19.91 | 144,281 | -0.22(-1.09%) |
Aug 23, 2016 | 20.11 | 20.32 | 19.91 | 20.13 | 78,829 | +0.22(+1.10%) |
Aug 22, 2016 | 20.27 | 20.29 | 19.78 | 19.91 | 118,794 | -0.36(-1.78%) |
Aug 19, 2016 | 19.72 | 20.46 | 19.70 | 20.27 | 148,903 | +0.44(+2.22%) |
Aug 18, 2016 | 19.97 | 20.22 | 19.52 | 19.83 | 88,388 | -0.10(-0.50%) |
Aug 17, 2016 | 19.71 | 20.32 | 19.44 | 19.93 | 140,691 | +0.25(+1.27%) |
Aug 16, 2016 | 20.20 | 20.45 | 19.15 | 19.68 | 358,603 | -0.54(-2.67%) |
Aug 15, 2016 | 21.90 | 22.18 | 20.10 | 20.22 | 259,413 | -1.74(-7.92%) |
Aug 12, 2016 | 22.43 | 22.43 | 21.93 | 21.96 | 104,939 | -0.58(-2.57%) |
Aug 11, 2016 | 22.46 | 22.80 | 22.35 | 22.54 | 37,311 | +0.08(+0.36%) |
Aug 10, 2016 | 22.65 | 22.75 | 22.01 | 22.46 | 61,059 | -0.27(-1.19%) |
Aug 09, 2016 | 23.01 | 23.30 | 22.63 | 22.73 | 37,015 | -0.31(-1.35%) |
Aug 08, 2016 | 23.11 | 23.51 | 22.90 | 23.04 | 62,425 | -0.12(-0.52%) |
Aug 05, 2016 | 22.38 | 23.39 | 22.34 | 23.16 | 70,103 | +0.95(+4.28%) |
Aug 04, 2016 | 22.39 | 22.61 | 22.03 | 22.21 | 73,238 | -0.10(-0.45%) |
Aug 03, 2016 | 22.00 | 22.38 | 22.00 | 22.31 | 83,018 | +0.09(+0.41%) |
Aug 02, 2016 | 22.58 | 22.83 | 22.19 | 22.22 | 127,661 | -0.28(-1.24%) |
Aug 01, 2016 | 22.45 | 22.72 | 21.99 | 22.50 | 113,872 | -0.03(-0.13%) |
Jul 29, 2016 | 21.25 | 22.71 | 20.97 | 22.53 | 174,441 | +1.07(+4.99%) |
Jul 28, 2016 | 20.44 | 21.50 | 19.80 | 21.46 | 183,300 | +1.11(+5.45%) |
Jul 27, 2016 | 20.53 | 20.61 | 20.19 | 20.35 | 80,258 | -0.14(-0.68%) |
Jul 26, 2016 | 20.26 | 20.74 | 20.12 | 20.49 | 65,718 | +0.20(+0.99%) |
Jul 25, 2016 | 21.04 | 21.08 | 20.25 | 20.29 | 92,393 | -0.82(-3.88%) |
Jul 22, 2016 | 19.80 | 21.74 | 19.72 | 21.11 | 267,730 | +1.28(+6.45%) |
Jul 21, 2016 | 19.90 | 20.33 | 19.71 | 19.83 | 84,217 | -0.20(-1.00%) |
Jul 20, 2016 | 20.24 | 20.84 | 19.82 | 20.03 | 139,520 | -0.15(-0.74%) |
Jul 19, 2016 | 20.72 | 20.91 | 20.00 | 20.18 | 84,147 | -0.65(-3.12%) |
Jul 18, 2016 | 21.04 | 21.04 | 20.62 | 20.83 | 51,206 | -0.35(-1.65%) |
Jul 15, 2016 | 20.99 | 21.23 | 20.49 | 21.18 | 145,928 | +0.32(+1.53%) |
Jul 14, 2016 | 20.95 | 21.22 | 20.68 | 20.86 | 167,251 | +0.10(+0.48%) |
Jul 13, 2016 | 20.00 | 20.83 | 19.46 | 20.76 | 232,706 | +0.94(+4.74%) |
Jul 12, 2016 | 19.74 | 20.31 | 19.25 | 19.82 | 272,410 | +0.25(+1.28%) |
Jul 11, 2016 | 19.20 | 19.72 | 19.08 | 19.57 | 180,612 | +0.41(+2.14%) |
Jul 08, 2016 | 18.18 | 19.26 | 18.04 | 19.16 | 140,873 | +1.12(+6.21%) |
Jul 07, 2016 | 18.01 | 18.25 | 17.69 | 18.04 | 128,994 | +0.20(+1.12%) |
Jul 05, 2016 | 18.29 | 18.34 | 17.50 | 17.84 | 80,603 | -0.52(-2.83%) |