Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 21.02 | 21.21 | 20.95 | 21.16 | 13,526 | +0.42(+2.03%) |
Sep 29, 2016 | 21.07 | 21.10 | 20.71 | 20.74 | 2,247 | -0.65(-3.04%) |
Sep 28, 2016 | 21.20 | 21.39 | 21.15 | 21.39 | 13,437 | +0.39(+1.88%) |
Sep 27, 2016 | 20.67 | 21.03 | 20.67 | 21.00 | 4,861 | +0.14(+0.70%) |
Sep 26, 2016 | 20.93 | 20.95 | 20.85 | 20.85 | 1,593 | -0.29(-1.37%) |
Sep 23, 2016 | 21.13 | 21.15 | 21.10 | 21.14 | 2,167 | -0.02(-0.12%) |
Sep 22, 2016 | 21.18 | 21.20 | 21.16 | 21.16 | 5,358 | +0.48(+2.35%) |
Sep 21, 2016 | 20.71 | 20.71 | 20.59 | 20.68 | 5,680 | +0.16(+0.78%) |
Sep 20, 2016 | 20.59 | 20.65 | 20.43 | 20.52 | 18,802 | +0.09(+0.44%) |
Sep 19, 2016 | 20.52 | 20.52 | 20.43 | 20.43 | 4,423 | +0.28(+1.39%) |
Sep 16, 2016 | 20.17 | 20.22 | 20.12 | 20.15 | 10,682 | -0.21(-1.03%) |
Sep 15, 2016 | 20.13 | 20.36 | 20.13 | 20.36 | 2,762 | +0.20(+0.97%) |
Sep 14, 2016 | 20.28 | 20.28 | 20.15 | 20.16 | 2,270 | +0.02(+0.12%) |
Sep 13, 2016 | 20.11 | 20.17 | 20.07 | 20.14 | 2,189 | -0.43(-2.09%) |
Sep 12, 2016 | 20.14 | 20.61 | 20.14 | 20.57 | 7,369 | +0.19(+0.93%) |
Sep 09, 2016 | 20.76 | 20.76 | 20.38 | 20.38 | 3,871 | -0.73(-3.44%) |
Sep 08, 2016 | 21.23 | 21.23 | 21.08 | 21.11 | 3,586 | -0.04(-0.19%) |
Sep 07, 2016 | 21.11 | 21.15 | 21.09 | 21.14 | 6,372 | +0.22(+1.08%) |
Sep 06, 2016 | 20.84 | 20.96 | 20.84 | 20.92 | 8,837 | +0.12(+0.58%) |
Sep 02, 2016 | 20.80 | 20.80 | 20.80 | 0 | +0.47(+2.31%) | |
Sep 01, 2016 | 20.34 | 20.39 | 20.15 | 20.33 | 2,773 | +0.23(+1.14%) |
Aug 31, 2016 | 20.33 | 20.37 | 20.00 | 20.10 | 8,453 | -0.47(-2.28%) |
Aug 30, 2016 | 20.83 | 20.90 | 20.56 | 20.57 | 18,260 | -0.50(-2.37%) |
Aug 29, 2016 | 20.80 | 21.07 | 20.80 | 21.07 | 14,058 | +0.08(+0.38%) |
Aug 26, 2016 | 21.21 | 21.33 | 20.94 | 20.99 | 23,746 | +0.01(+0.05%) |
Aug 25, 2016 | 21.03 | 21.06 | 20.96 | 20.98 | 16,199 | +0.01(+0.05%) |
Aug 24, 2016 | 20.97 | 20.97 | 20.89 | 20.97 | 3,593 | -0.04(-0.19%) |
Aug 23, 2016 | 21.01 | 21.06 | 20.98 | 21.01 | 1,609 | +0.13(+0.62%) |
Aug 22, 2016 | 20.75 | 20.88 | 20.75 | 20.88 | 597 | -0.08(-0.38%) |
Aug 19, 2016 | 20.87 | 20.97 | 20.81 | 20.96 | 8,721 | -0.14(-0.66%) |
Aug 18, 2016 | 21.08 | 21.15 | 21.06 | 21.10 | 7,170 | +0.21(+1.01%) |
Aug 17, 2016 | 20.77 | 20.90 | 20.75 | 20.89 | 4,684 | -0.08(-0.38%) |
Aug 16, 2016 | 20.98 | 21.04 | 20.92 | 20.97 | 10,297 | -0.13(-0.62%) |
Aug 15, 2016 | 21.03 | 21.10 | 21.01 | 21.10 | 3,903 | +0.08(+0.38%) |
Aug 12, 2016 | 21.10 | 21.10 | 21.02 | 21.02 | 4,667 | -0.19(-0.90%) |
Aug 11, 2016 | 21.21 | 21.21 | 21.21 | 21.21 | 7,463 | +0.03(+0.14%) |
Aug 10, 2016 | 21.19 | 21.19 | 21.16 | 21.18 | 23,276 | -0.04(-0.16%) |
Aug 09, 2016 | 21.09 | 21.29 | 21.09 | 21.21 | 13,423 | +0.41(+1.95%) |
Aug 08, 2016 | 20.81 | 20.81 | 20.77 | 20.81 | 2,008 | +0.08(+0.39%) |
Aug 05, 2016 | 20.62 | 20.73 | 20.62 | 20.73 | 4,619 | +0.30(+1.47%) |
Aug 04, 2016 | 20.29 | 20.43 | 20.29 | 20.43 | 2,539 | +0.21(+1.04%) |
Aug 03, 2016 | 20.19 | 20.25 | 20.13 | 20.22 | 6,226 | -0.11(-0.54%) |
Aug 02, 2016 | 20.31 | 20.35 | 20.27 | 20.33 | 9,493 | -0.06(-0.29%) |
Aug 01, 2016 | 20.39 | 20.44 | 20.34 | 20.39 | 3,662 | -0.22(-1.06%) |
Jul 29, 2016 | 20.54 | 20.61 | 20.54 | 20.61 | 10,219 | +0.11(+0.53%) |
Jul 28, 2016 | 20.53 | 20.61 | 20.41 | 20.50 | 27,390 | +0.23(+1.13%) |
Jul 27, 2016 | 20.05 | 20.27 | 19.91 | 20.27 | 9,110 | -0.14(-0.71%) |
Jul 26, 2016 | 20.44 | 20.44 | 20.34 | 20.41 | 4,736 | +0.74(+3.79%) |
Jul 25, 2016 | 19.63 | 19.74 | 19.63 | 19.67 | 11,612 | +0.02(+0.10%) |
Jul 22, 2016 | 19.62 | 19.65 | 19.62 | 19.65 | 2,904 | +0.26(+1.34%) |
Jul 21, 2016 | 19.42 | 19.45 | 19.32 | 19.39 | 5,531 | -0.08(-0.40%) |
Jul 20, 2016 | 19.38 | 19.47 | 19.38 | 19.47 | 6,896 | +0.14(+0.71%) |
Jul 19, 2016 | 19.34 | 19.45 | 19.26 | 19.33 | 9,101 | -0.06(-0.31%) |
Jul 18, 2016 | 19.41 | 19.50 | 19.38 | 19.39 | 8,888 | +0.05(+0.26%) |
Jul 15, 2016 | 19.40 | 19.45 | 19.31 | 19.34 | 10,426 | -0.19(-0.97%) |
Jul 14, 2016 | 19.50 | 19.53 | 19.43 | 19.53 | 3,868 | +0.17(+0.88%) |
Jul 13, 2016 | 19.34 | 19.37 | 19.23 | 19.36 | 15,873 | +0.03(+0.16%) |
Jul 12, 2016 | 19.27 | 19.39 | 19.27 | 19.33 | 21,630 | +0.25(+1.31%) |
Jul 11, 2016 | 19.02 | 19.15 | 19.02 | 19.08 | 10,240 | +0.50(+2.69%) |
Jul 08, 2016 | 18.47 | 18.59 | 18.46 | 18.58 | 15,170 | +0.36(+1.98%) |
Jul 07, 2016 | 18.34 | 18.40 | 18.17 | 18.22 | 11,121 | -0.13(-0.71%) |
Jul 05, 2016 | 18.48 | 18.50 | 18.26 | 18.35 | 8,479 | -0.91(-4.72%) |