Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 21.06 | 21.31 | 20.76 | 21.11 | 14,191 | +0.14(+0.65%) |
Sep 29, 2016 | 21.18 | 21.31 | 20.97 | 20.98 | 11,086 | -0.24(-1.13%) |
Sep 28, 2016 | 21.23 | 21.25 | 20.44 | 21.22 | 14,973 | -0.03(-0.15%) |
Sep 27, 2016 | 21.71 | 21.71 | 21.11 | 21.25 | 18,218 | -0.45(-2.06%) |
Sep 26, 2016 | 21.19 | 21.70 | 21.17 | 21.70 | 31,956 | +0.46(+2.18%) |
Sep 23, 2016 | 21.39 | 21.39 | 21.23 | 21.23 | 12,560 | -0.08(-0.37%) |
Sep 22, 2016 | 21.15 | 21.49 | 20.95 | 21.31 | 39,065 | +0.20(+0.94%) |
Sep 21, 2016 | 20.34 | 21.14 | 20.32 | 21.11 | 202,679 | +0.81(+4.01%) |
Sep 20, 2016 | 20.05 | 20.35 | 20.05 | 20.30 | 24,374 | +0.25(+1.23%) |
Sep 19, 2016 | 20.05 | 20.18 | 19.98 | 20.05 | 94,211 | +0.09(+0.44%) |
Sep 16, 2016 | 19.93 | 20.02 | 19.93 | 19.97 | 6,886 | -0.04(-0.22%) |
Sep 15, 2016 | 20.05 | 20.20 | 19.99 | 20.01 | 45,722 | +0.04(+0.18%) |
Sep 14, 2016 | 20.04 | 20.20 | 19.91 | 19.97 | 41,926 | +0.01(+0.04%) |
Sep 13, 2016 | 19.79 | 20.07 | 19.79 | 19.97 | 39,347 | +0.21(+1.04%) |
Sep 12, 2016 | 19.55 | 19.81 | 19.41 | 19.76 | 50,362 | -0.03(-0.16%) |
Sep 09, 2016 | 19.82 | 19.91 | 19.65 | 19.79 | 10,983 | -0.11(-0.56%) |
Sep 08, 2016 | 19.67 | 19.93 | 19.62 | 19.90 | 154,862 | +0.13(+0.64%) |
Sep 07, 2016 | 19.73 | 19.81 | 19.73 | 19.78 | 11,369 | +0.02(+0.12%) |
Sep 06, 2016 | 19.73 | 19.90 | 19.66 | 19.75 | 121,403 | +0.04(+0.20%) |
Sep 02, 2016 | 19.82 | 19.71 | 19.71 | 19.71 | 14,262 | +0.05(+0.24%) |
Sep 01, 2016 | 19.79 | 19.88 | 19.58 | 19.66 | 14,574 | +0.02(+0.08%) |
Aug 31, 2016 | 19.85 | 19.96 | 19.63 | 19.65 | 49,153 | -0.27(-1.35%) |
Aug 30, 2016 | 19.93 | 19.96 | 19.78 | 19.92 | 6,758 | -0.02(-0.12%) |
Aug 29, 2016 | 19.89 | 19.96 | 19.78 | 19.94 | 5,759 | +0.10(+0.52%) |
Aug 26, 2016 | 19.85 | 19.96 | 19.71 | 19.84 | 5,780 | +0.02(+0.08%) |
Aug 25, 2016 | 19.74 | 19.87 | 19.47 | 19.82 | 10,985 | +0.02(+0.08%) |
Aug 24, 2016 | 19.74 | 19.88 | 19.53 | 19.81 | 8,467 | -0.06(-0.28%) |
Aug 23, 2016 | 19.72 | 19.88 | 19.45 | 19.86 | 35,026 | +0.14(+0.72%) |
Aug 22, 2016 | 19.56 | 19.73 | 19.51 | 19.72 | 6,141 | +0.10(+0.50%) |
Aug 19, 2016 | 19.74 | 19.74 | 19.57 | 19.62 | 11,414 | -0.09(-0.46%) |
Aug 18, 2016 | 19.63 | 19.76 | 19.61 | 19.71 | 15,434 | +0.14(+0.73%) |
Aug 17, 2016 | 19.41 | 19.65 | 19.41 | 19.57 | 13,329 | +0.15(+0.78%) |
Aug 16, 2016 | 19.80 | 19.80 | 19.42 | 19.42 | 7,613 | -0.31(-1.57%) |
Aug 15, 2016 | 19.96 | 20.08 | 19.28 | 19.73 | 23,414 | -0.06(-0.28%) |
Aug 12, 2016 | 18.80 | 19.80 | 18.80 | 19.78 | 19,567 | +0.95(+5.03%) |
Aug 11, 2016 | 20.24 | 20.40 | 18.82 | 18.84 | 190,685 | -0.47(-2.44%) |
Aug 10, 2016 | 19.49 | 19.49 | 19.19 | 19.31 | 13,425 | -0.23(-1.18%) |
Aug 09, 2016 | 19.24 | 19.64 | 19.24 | 19.54 | 17,170 | +0.21(+1.11%) |
Aug 08, 2016 | 19.34 | 19.61 | 19.19 | 19.32 | 13,212 | -0.06(-0.33%) |
Aug 05, 2016 | 19.34 | 19.63 | 19.34 | 19.39 | 9,594 | +0.04(+0.20%) |
Aug 04, 2016 | 19.08 | 19.40 | 19.08 | 19.35 | 5,601 | +0.22(+1.16%) |
Aug 03, 2016 | 19.22 | 19.32 | 19.02 | 19.13 | 44,460 | -0.25(-1.31%) |
Aug 02, 2016 | 19.44 | 19.53 | 19.13 | 19.38 | 22,985 | -0.13(-0.69%) |
Aug 01, 2016 | 18.94 | 19.55 | 18.94 | 19.51 | 36,935 | +0.53(+2.80%) |
Jul 29, 2016 | 18.75 | 19.00 | 18.73 | 18.98 | 18,176 | +0.17(+0.88%) |
Jul 28, 2016 | 18.71 | 18.94 | 18.47 | 18.82 | 17,319 | -0.02(-0.13%) |
Jul 27, 2016 | 18.75 | 19.00 | 18.69 | 18.84 | 12,483 | +0.18(+0.98%) |
Jul 26, 2016 | 18.60 | 18.73 | 18.58 | 18.66 | 9,247 | +0.16(+0.86%) |
Jul 25, 2016 | 18.45 | 18.55 | 18.31 | 18.50 | 26,464 | +0.00(+0.00%) |
Jul 22, 2016 | 18.33 | 18.51 | 18.25 | 18.50 | 14,391 | +0.13(+0.69%) |
Jul 21, 2016 | 18.59 | 18.62 | 18.37 | 18.37 | 7,585 | -0.21(-1.11%) |
Jul 20, 2016 | 18.29 | 18.67 | 18.29 | 18.58 | 8,841 | +0.17(+0.95%) |
Jul 19, 2016 | 18.60 | 18.60 | 18.10 | 18.41 | 27,426 | -0.27(-1.44%) |
Jul 18, 2016 | 19.34 | 19.38 | 18.62 | 18.67 | 27,170 | -0.71(-3.64%) |
Jul 15, 2016 | 19.30 | 19.45 | 18.47 | 19.38 | 19,456 | +0.09(+0.49%) |
Jul 14, 2016 | 18.47 | 19.28 | 18.29 | 19.28 | 57,852 | +0.73(+3.93%) |
Jul 13, 2016 | 18.45 | 18.60 | 17.77 | 18.56 | 11,513 | +0.11(+0.60%) |
Jul 12, 2016 | 18.38 | 18.58 | 18.34 | 18.44 | 19,295 | +0.02(+0.09%) |
Jul 11, 2016 | 18.52 | 18.52 | 18.40 | 18.43 | 8,332 | -0.06(-0.30%) |
Jul 08, 2016 | 18.37 | 18.54 | 18.16 | 18.48 | 15,188 | +0.19(+1.04%) |
Jul 07, 2016 | 18.37 | 18.49 | 18.06 | 18.29 | 10,670 | -0.09(-0.47%) |
Jul 05, 2016 | 18.30 | 18.56 | 18.22 | 18.38 | 17,251 | +0.08(+0.43%) |