Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 21.48 | 21.59 | 21.45 | 21.51 | 63,376 | +0.07(+0.33%) |
Sep 29, 2016 | 21.74 | 21.81 | 21.43 | 21.44 | 24,667 | -0.24(-1.10%) |
Sep 28, 2016 | 21.58 | 21.72 | 21.38 | 21.68 | 41,585 | +0.11(+0.52%) |
Sep 27, 2016 | 21.26 | 21.58 | 21.17 | 21.57 | 34,455 | +0.35(+1.65%) |
Sep 26, 2016 | 21.27 | 21.46 | 21.16 | 21.22 | 64,174 | -0.22(-1.04%) |
Sep 23, 2016 | 21.24 | 21.50 | 21.24 | 21.44 | 15,707 | +0.09(+0.41%) |
Sep 22, 2016 | 21.20 | 21.37 | 21.12 | 21.35 | 38,167 | +0.21(+0.98%) |
Sep 21, 2016 | 21.32 | 21.39 | 21.05 | 21.15 | 26,953 | -0.13(-0.63%) |
Sep 20, 2016 | 21.40 | 21.45 | 21.27 | 21.28 | 19,516 | -0.03(-0.15%) |
Sep 19, 2016 | 21.36 | 21.46 | 21.31 | 21.31 | 14,583 | -0.05(-0.22%) |
Sep 16, 2016 | 21.37 | 21.39 | 21.23 | 21.36 | 55,460 | +0.02(+0.11%) |
Sep 15, 2016 | 21.16 | 21.38 | 21.07 | 21.34 | 44,577 | +0.20(+0.94%) |
Sep 14, 2016 | 21.36 | 21.37 | 21.05 | 21.14 | 28,783 | -0.26(-1.22%) |
Sep 13, 2016 | 21.27 | 21.46 | 21.20 | 21.40 | 36,940 | -0.02(-0.11%) |
Sep 12, 2016 | 21.10 | 21.43 | 21.04 | 21.43 | 37,801 | +0.04(+0.19%) |
Sep 09, 2016 | 21.27 | 21.45 | 21.27 | 21.39 | 45,862 | -0.02(-0.11%) |
Sep 08, 2016 | 21.27 | 21.41 | 21.23 | 21.41 | 20,047 | +0.15(+0.71%) |
Sep 07, 2016 | 21.19 | 21.35 | 21.19 | 21.26 | 49,106 | +0.00(+0.00%) |
Sep 06, 2016 | 21.42 | 21.42 | 21.12 | 21.26 | 23,797 | -0.11(-0.52%) |
Sep 02, 2016 | 21.33 | 21.37 | 21.37 | 21.37 | 24,376 | +0.12(+0.56%) |
Sep 01, 2016 | 21.01 | 21.27 | 21.01 | 21.25 | 15,457 | +0.08(+0.37%) |
Aug 31, 2016 | 21.04 | 21.26 | 20.93 | 21.17 | 58,803 | +0.16(+0.75%) |
Aug 30, 2016 | 20.80 | 21.03 | 20.75 | 21.01 | 37,211 | +0.19(+0.91%) |
Aug 29, 2016 | 20.76 | 20.97 | 20.76 | 20.83 | 31,092 | +0.09(+0.46%) |
Aug 26, 2016 | 20.87 | 21.03 | 20.68 | 20.73 | 42,783 | -0.11(-0.53%) |
Aug 25, 2016 | 20.84 | 20.94 | 20.79 | 20.84 | 48,582 | -0.04(-0.19%) |
Aug 24, 2016 | 21.30 | 21.30 | 20.84 | 20.88 | 48,975 | -0.12(-0.56%) |
Aug 23, 2016 | 20.93 | 21.19 | 20.93 | 21.00 | 26,955 | +0.06(+0.30%) |
Aug 22, 2016 | 20.94 | 21.01 | 20.71 | 20.94 | 31,106 | +0.01(+0.04%) |
Aug 19, 2016 | 20.81 | 21.07 | 20.73 | 20.93 | 58,092 | +0.08(+0.38%) |
Aug 18, 2016 | 20.87 | 20.94 | 20.69 | 20.85 | 36,027 | -0.09(-0.45%) |
Aug 17, 2016 | 20.75 | 21.05 | 20.73 | 20.94 | 24,196 | +0.11(+0.53%) |
Aug 16, 2016 | 20.77 | 20.93 | 20.70 | 20.83 | 26,425 | -0.08(-0.38%) |
Aug 15, 2016 | 20.96 | 21.05 | 20.75 | 20.91 | 25,107 | +0.06(+0.30%) |
Aug 12, 2016 | 20.98 | 21.18 | 20.68 | 20.85 | 19,987 | -0.15(-0.71%) |
Aug 11, 2016 | 20.87 | 21.07 | 20.72 | 21.00 | 19,519 | +0.15(+0.72%) |
Aug 10, 2016 | 21.24 | 21.24 | 20.79 | 20.85 | 43,537 | -0.42(-1.96%) |
Aug 09, 2016 | 21.26 | 21.37 | 21.20 | 21.27 | 46,103 | +0.02(+0.11%) |
Aug 08, 2016 | 21.23 | 21.27 | 21.12 | 21.24 | 27,014 | -0.02(-0.11%) |
Aug 05, 2016 | 21.35 | 21.53 | 21.08 | 21.27 | 51,966 | +0.02(+0.11%) |
Aug 04, 2016 | 20.90 | 21.52 | 20.87 | 21.24 | 58,468 | +0.46(+2.24%) |
Aug 03, 2016 | 20.78 | 20.79 | 20.64 | 20.78 | 13,064 | +0.06(+0.30%) |
Aug 02, 2016 | 21.02 | 21.02 | 20.71 | 20.71 | 19,101 | -0.26(-1.24%) |
Aug 01, 2016 | 20.99 | 21.05 | 20.83 | 20.97 | 19,197 | -0.21(-1.00%) |
Jul 29, 2016 | 21.27 | 21.39 | 21.09 | 21.19 | 31,260 | -0.04(-0.19%) |
Jul 28, 2016 | 21.16 | 21.31 | 21.00 | 21.23 | 19,534 | -0.05(-0.22%) |
Jul 27, 2016 | 21.35 | 21.49 | 20.90 | 21.27 | 18,212 | +0.01(+0.04%) |
Jul 26, 2016 | 21.07 | 21.33 | 21.07 | 21.27 | 16,231 | +0.06(+0.30%) |
Jul 25, 2016 | 21.17 | 21.32 | 21.12 | 21.20 | 16,091 | -0.08(-0.37%) |
Jul 22, 2016 | 21.18 | 21.42 | 21.16 | 21.28 | 25,354 | +0.15(+0.71%) |
Jul 21, 2016 | 21.19 | 21.38 | 21.10 | 21.13 | 42,716 | -0.11(-0.52%) |
Jul 20, 2016 | 21.27 | 21.42 | 21.04 | 21.24 | 38,619 | -0.02(-0.07%) |
Jul 19, 2016 | 21.28 | 21.36 | 21.19 | 21.26 | 26,187 | +0.00(+0.00%) |
Jul 18, 2016 | 21.42 | 21.49 | 21.10 | 21.26 | 37,411 | -0.02(-0.07%) |
Jul 15, 2016 | 21.41 | 21.63 | 21.22 | 21.27 | 96,260 | +0.01(+0.04%) |
Jul 14, 2016 | 21.61 | 21.76 | 21.19 | 21.27 | 51,829 | -0.16(-0.74%) |
Jul 13, 2016 | 21.38 | 21.57 | 21.09 | 21.42 | 33,788 | +0.22(+1.04%) |
Jul 12, 2016 | 20.94 | 21.60 | 20.94 | 21.20 | 60,615 | +0.38(+1.82%) |
Jul 11, 2016 | 20.35 | 21.10 | 20.35 | 20.83 | 65,602 | +0.16(+0.76%) |
Jul 08, 2016 | 20.21 | 20.71 | 20.05 | 20.67 | 41,573 | +0.62(+3.10%) |
Jul 07, 2016 | 20.09 | 20.28 | 19.94 | 20.05 | 20,712 | +0.13(+0.67%) |
Jul 05, 2016 | 20.27 | 20.27 | 19.88 | 19.91 | 25,773 | -0.27(-1.33%) |