Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 20.58 | 20.64 | 20.46 | 20.51 | 940,360 | +0.13(+0.65%) |
Aug 30, 2016 | 20.45 | 20.51 | 20.35 | 20.38 | 1,189,419 | +0.05(+0.23%) |
Aug 29, 2016 | 20.25 | 20.35 | 20.25 | 20.34 | 632,867 | +0.05(+0.23%) |
Aug 26, 2016 | 20.51 | 20.73 | 20.20 | 20.29 | 3,575,907 | -0.09(-0.42%) |
Aug 25, 2016 | 20.43 | 20.47 | 20.37 | 20.37 | 585,147 | -0.05(-0.23%) |
Aug 24, 2016 | 20.50 | 20.56 | 20.42 | 20.42 | 1,762,629 | +0.05(+0.23%) |
Aug 23, 2016 | 20.48 | 20.54 | 20.37 | 20.37 | 1,404,336 | +0.12(+0.57%) |
Aug 22, 2016 | 20.09 | 20.28 | 20.06 | 20.26 | 927,140 | +0.08(+0.38%) |
Aug 19, 2016 | 20.09 | 20.22 | 20.02 | 20.18 | 1,039,277 | -0.23(-1.14%) |
Aug 18, 2016 | 20.31 | 20.43 | 20.30 | 20.41 | 1,505,095 | +0.04(+0.19%) |
Aug 17, 2016 | 20.32 | 20.40 | 20.19 | 20.37 | 798,941 | -0.11(-0.53%) |
Aug 16, 2016 | 20.58 | 20.63 | 20.47 | 20.48 | 2,057,576 | -0.09(-0.41%) |
Aug 15, 2016 | 20.59 | 20.63 | 20.54 | 20.57 | 676,040 | +0.05(+0.26%) |
Aug 12, 2016 | 20.60 | 20.61 | 20.48 | 20.51 | 1,757,162 | +0.04(+0.19%) |
Aug 11, 2016 | 20.45 | 20.58 | 20.45 | 20.47 | 1,241,342 | +0.07(+0.34%) |
Aug 10, 2016 | 20.44 | 20.47 | 20.38 | 20.40 | 825,998 | +0.22(+1.07%) |
Aug 09, 2016 | 20.16 | 20.32 | 20.15 | 20.19 | 3,690,037 | +0.19(+0.97%) |
Aug 08, 2016 | 20.01 | 20.06 | 19.94 | 19.99 | 1,598,866 | +0.07(+0.35%) |
Aug 05, 2016 | 19.81 | 19.94 | 19.79 | 19.92 | 885,681 | +0.23(+1.18%) |
Aug 04, 2016 | 19.68 | 19.75 | 19.64 | 19.69 | 1,076,863 | +0.15(+0.75%) |
Aug 03, 2016 | 19.46 | 19.55 | 19.42 | 19.55 | 1,170,979 | -0.11(-0.55%) |
Aug 02, 2016 | 19.72 | 19.74 | 19.57 | 19.65 | 755,755 | -0.34(-1.70%) |
Aug 01, 2016 | 20.14 | 20.19 | 19.96 | 19.99 | 1,009,336 | -0.33(-1.64%) |
Jul 29, 2016 | 20.28 | 20.36 | 20.20 | 20.33 | 1,396,883 | +0.35(+1.74%) |
Jul 28, 2016 | 20.02 | 20.02 | 19.86 | 19.98 | 720,697 | -0.22(-1.07%) |
Jul 27, 2016 | 20.23 | 20.29 | 20.03 | 20.20 | 1,069,484 | +0.33(+1.68%) |
Jul 26, 2016 | 19.80 | 19.92 | 19.79 | 19.86 | 491,241 | +0.01(+0.04%) |
Jul 25, 2016 | 19.92 | 19.94 | 19.79 | 19.86 | 692,759 | -0.09(-0.47%) |
Jul 22, 2016 | 20.03 | 20.03 | 19.89 | 19.95 | 903,993 | +0.02(+0.12%) |
Jul 21, 2016 | 19.99 | 20.11 | 19.87 | 19.92 | 721,225 | +0.03(+0.16%) |
Jul 20, 2016 | 19.85 | 19.95 | 19.81 | 19.89 | 937,969 | +0.15(+0.78%) |
Jul 19, 2016 | 19.68 | 19.77 | 19.65 | 19.74 | 613,445 | -0.12(-0.62%) |
Jul 18, 2016 | 19.78 | 20.03 | 19.71 | 19.86 | 1,068,790 | -0.03(-0.16%) |
Jul 15, 2016 | 20.03 | 20.05 | 19.86 | 19.89 | 928,313 | -0.10(-0.50%) |
Jul 14, 2016 | 20.05 | 20.13 | 19.99 | 19.99 | 5,577,995 | +0.17(+0.86%) |
Jul 13, 2016 | 19.97 | 20.03 | 19.81 | 19.82 | 1,096,600 | +0.01(+0.04%) |
Jul 12, 2016 | 19.92 | 19.96 | 19.81 | 19.82 | 2,384,918 | +0.53(+2.77%) |
Jul 11, 2016 | 19.38 | 19.42 | 19.28 | 19.28 | 1,909,029 | +0.18(+0.93%) |
Jul 08, 2016 | 19.13 | 18.61 | 18.61 | 19.10 | 3,268,479 | +0.50(+2.66%) |
Jul 07, 2016 | 18.73 | 18.86 | 18.55 | 18.61 | 1,742,168 | -0.12(-0.66%) |
Jul 06, 2016 | 18.56 | 18.76 | 18.35 | 18.73 | 2,208,892 | -0.02(-0.08%) |
Jul 05, 2016 | 19.16 | 19.18 | 18.73 | 18.75 | 2,072,064 | -0.60(-3.08%) |
Jul 01, 2016 | 19.44 | 19.34 | 19.34 | 19.34 | 1,686,377 | +0.01(+0.04%) |
Jun 30, 2016 | 18.95 | 19.35 | 18.84 | 19.34 | 3,037,468 | +0.40(+2.13%) |
Jun 29, 2016 | 18.87 | 19.00 | 18.84 | 18.93 | 2,283,684 | +0.49(+2.64%) |
Jun 28, 2016 | 18.45 | 18.48 | 18.21 | 18.45 | 3,086,963 | +0.55(+3.07%) |
Jun 27, 2016 | 17.83 | 17.90 | 17.48 | 17.90 | 2,951,529 | -0.01(-0.04%) |
Jun 24, 2016 | 18.13 | 18.51 | 17.89 | 17.90 | 5,826,776 | -3.48(-16.29%) |
Jun 23, 2016 | 21.12 | 21.44 | 20.95 | 21.39 | 1,998,297 | +0.81(+3.95%) |
Jun 22, 2016 | 20.77 | 20.83 | 20.58 | 20.58 | 1,786,975 | -0.04(-0.18%) |
Jun 21, 2016 | 20.54 | 20.71 | 20.39 | 20.61 | 2,137,177 | +0.17(+0.85%) |
Jun 20, 2016 | 20.58 | 20.61 | 20.44 | 20.44 | 1,934,087 | +0.42(+2.12%) |
Jun 17, 2016 | 19.80 | 20.04 | 19.71 | 20.01 | 2,716,262 | +0.39(+2.01%) |
Jun 16, 2016 | 19.13 | 19.64 | 18.99 | 19.62 | 2,888,299 | +0.17(+0.90%) |
Jun 15, 2016 | 19.51 | 19.62 | 19.41 | 19.45 | 3,314,917 | +0.14(+0.71%) |
Jun 14, 2016 | 19.39 | 19.52 | 19.19 | 19.31 | 2,259,193 | -0.37(-1.89%) |
Jun 13, 2016 | 19.71 | 19.95 | 19.62 | 19.68 | 2,386,877 | -0.39(-1.93%) |
Jun 10, 2016 | 20.34 | 20.35 | 20.01 | 20.07 | 1,739,387 | -0.86(-4.10%) |
Jun 09, 2016 | 21.00 | 21.08 | 20.87 | 20.92 | 839,955 | -0.31(-1.46%) |
Jun 08, 2016 | 21.24 | 21.28 | 21.14 | 21.23 | 722,094 | +0.00(+0.00%) |
Jun 07, 2016 | 21.28 | 21.36 | 21.23 | 21.23 | 1,493,098 | +0.11(+0.50%) |
Jun 06, 2016 | 21.09 | 21.23 | 21.08 | 21.13 | 878,892 | +0.04(+0.18%) |
Jun 03, 2016 | 21.10 | 21.10 | 20.94 | 21.09 | 1,900,256 | -0.08(-0.39%) |
Jun 02, 2016 | 21.13 | 21.21 | 21.07 | 21.17 | 986,066 | +0.12(+0.58%) |