Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 22.03 | 22.16 | 21.60 | 21.78 | 382,024 | -0.32(-1.43%) |
Aug 30, 2016 | 21.72 | 22.13 | 21.72 | 22.09 | 734,793 | +0.44(+2.05%) |
Aug 29, 2016 | 21.61 | 21.85 | 21.60 | 21.65 | 296,163 | +0.09(+0.41%) |
Aug 26, 2016 | 21.64 | 21.84 | 21.41 | 21.56 | 208,172 | +0.02(+0.09%) |
Aug 25, 2016 | 21.46 | 21.71 | 21.46 | 21.54 | 253,796 | -0.07(-0.32%) |
Aug 24, 2016 | 21.90 | 21.92 | 21.51 | 21.61 | 408,804 | -0.32(-1.44%) |
Aug 23, 2016 | 21.56 | 22.02 | 21.55 | 21.93 | 604,121 | +0.44(+2.06%) |
Aug 22, 2016 | 21.27 | 21.49 | 21.11 | 21.48 | 288,656 | +0.07(+0.32%) |
Aug 19, 2016 | 21.10 | 21.51 | 20.90 | 21.41 | 410,330 | +0.24(+1.12%) |
Aug 18, 2016 | 20.89 | 21.18 | 20.88 | 21.18 | 476,919 | +0.30(+1.42%) |
Aug 17, 2016 | 20.93 | 21.00 | 20.51 | 20.88 | 501,996 | -0.03(-0.14%) |
Aug 16, 2016 | 20.98 | 21.14 | 20.89 | 20.91 | 714,311 | -0.09(-0.42%) |
Aug 15, 2016 | 20.88 | 21.02 | 20.85 | 21.00 | 722,253 | +0.17(+0.80%) |
Aug 12, 2016 | 20.99 | 20.99 | 20.62 | 20.83 | 487,604 | -0.19(-0.89%) |
Aug 11, 2016 | 20.93 | 21.13 | 20.91 | 21.02 | 301,141 | +0.11(+0.52%) |
Aug 10, 2016 | 20.83 | 20.95 | 20.75 | 20.91 | 338,048 | +0.16(+0.76%) |
Aug 09, 2016 | 20.93 | 21.01 | 20.69 | 20.75 | 251,854 | -0.18(-0.85%) |
Aug 08, 2016 | 20.99 | 21.06 | 20.77 | 20.93 | 357,708 | +0.00(+0.00%) |
Aug 05, 2016 | 20.93 | 21.07 | 20.86 | 20.93 | 494,390 | +0.18(+0.85%) |
Aug 04, 2016 | 20.52 | 20.94 | 20.49 | 20.75 | 396,850 | +0.20(+0.96%) |
Aug 03, 2016 | 20.43 | 20.69 | 20.08 | 20.56 | 643,060 | +0.09(+0.43%) |
Aug 02, 2016 | 21.33 | 21.59 | 20.45 | 20.47 | 1,327,639 | -0.26(-1.24%) |
Aug 01, 2016 | 20.91 | 21.08 | 20.66 | 20.72 | 741,392 | -0.25(-1.17%) |
Jul 29, 2016 | 21.04 | 21.17 | 20.68 | 20.97 | 1,045,195 | -0.10(-0.47%) |
Jul 28, 2016 | 21.20 | 21.20 | 20.97 | 21.07 | 390,353 | -0.13(-0.60%) |
Jul 27, 2016 | 21.33 | 21.34 | 21.03 | 21.20 | 469,592 | -0.03(-0.14%) |
Jul 26, 2016 | 20.86 | 21.23 | 20.84 | 21.23 | 672,739 | +0.40(+1.94%) |
Jul 25, 2016 | 20.73 | 20.83 | 20.69 | 20.82 | 317,785 | -0.07(-0.33%) |
Jul 22, 2016 | 20.82 | 20.94 | 20.64 | 20.89 | 253,028 | +0.00(+0.00%) |
Jul 21, 2016 | 20.95 | 21.20 | 20.70 | 20.89 | 643,080 | -0.03(-0.14%) |
Jul 20, 2016 | 20.82 | 20.96 | 20.59 | 20.92 | 320,556 | +0.13(+0.62%) |
Jul 19, 2016 | 20.85 | 20.92 | 20.63 | 20.79 | 317,422 | -0.20(-0.94%) |
Jul 18, 2016 | 21.10 | 21.22 | 20.87 | 20.99 | 864,075 | -0.01(-0.05%) |
Jul 15, 2016 | 20.93 | 21.02 | 20.65 | 21.00 | 708,234 | +0.24(+1.14%) |
Jul 14, 2016 | 20.85 | 20.98 | 20.67 | 20.76 | 550,279 | +0.19(+0.91%) |
Jul 13, 2016 | 20.70 | 20.70 | 20.34 | 20.58 | 963,591 | +0.05(+0.24%) |
Jul 12, 2016 | 20.73 | 20.73 | 20.47 | 20.53 | 485,753 | +0.21(+1.02%) |
Jul 11, 2016 | 20.09 | 20.50 | 20.09 | 20.32 | 366,163 | +0.38(+1.93%) |
Jul 08, 2016 | 19.60 | 20.05 | 19.27 | 19.94 | 477,049 | +0.67(+3.48%) |
Jul 07, 2016 | 19.35 | 19.68 | 19.11 | 19.27 | 364,508 | +0.06(+0.31%) |
Jul 06, 2016 | 18.91 | 19.25 | 18.69 | 19.21 | 468,561 | +0.18(+0.93%) |
Jul 05, 2016 | 19.16 | 19.36 | 18.85 | 19.03 | 444,323 | -0.38(-1.98%) |
Jul 01, 2016 | 19.25 | 19.41 | 19.41 | 19.41 | 462,734 | +0.08(+0.41%) |
Jun 30, 2016 | 19.04 | 19.35 | 18.79 | 19.34 | 544,924 | +0.39(+2.08%) |
Jun 29, 2016 | 18.76 | 19.05 | 18.51 | 18.94 | 611,198 | +0.50(+2.72%) |
Jun 28, 2016 | 18.66 | 18.66 | 18.16 | 18.44 | 1,039,595 | +0.18(+0.97%) |
Jun 27, 2016 | 18.94 | 18.96 | 18.10 | 18.26 | 977,700 | -0.99(-5.17%) |
Jun 24, 2016 | 19.88 | 20.13 | 19.17 | 19.26 | 3,370,241 | -1.64(-7.83%) |
Jun 23, 2016 | 19.99 | 21.00 | 19.90 | 20.89 | 1,408,384 | +0.18(+0.86%) |
Jun 22, 2016 | 21.14 | 21.15 | 20.70 | 20.71 | 762,493 | -0.32(-1.50%) |
Jun 21, 2016 | 21.82 | 21.82 | 21.02 | 21.03 | 919,133 | -0.82(-3.74%) |
Jun 20, 2016 | 21.43 | 22.00 | 21.24 | 21.85 | 1,355,008 | +0.72(+3.40%) |
Jun 17, 2016 | 21.18 | 21.46 | 21.03 | 21.13 | 2,028,057 | -0.05(-0.23%) |
Jun 16, 2016 | 20.91 | 21.20 | 20.50 | 21.18 | 777,530 | +0.08(+0.37%) |
Jun 15, 2016 | 21.18 | 21.36 | 21.03 | 21.10 | 660,926 | -0.05(-0.23%) |
Jun 14, 2016 | 20.97 | 21.34 | 20.93 | 21.15 | 561,677 | +0.07(+0.33%) |
Jun 13, 2016 | 21.22 | 21.32 | 21.05 | 21.08 | 1,081,328 | -0.16(-0.74%) |
Jun 10, 2016 | 21.18 | 21.40 | 20.83 | 21.24 | 951,693 | -0.27(-1.24%) |
Jun 09, 2016 | 21.55 | 21.71 | 21.34 | 21.50 | 1,072,665 | -0.26(-1.18%) |
Jun 08, 2016 | 21.07 | 21.85 | 21.07 | 21.76 | 1,052,617 | +0.72(+3.42%) |
Jun 07, 2016 | 20.67 | 21.11 | 20.66 | 21.04 | 673,330 | +0.41(+2.01%) |
Jun 06, 2016 | 20.48 | 20.69 | 20.43 | 20.63 | 548,200 | +0.25(+1.21%) |
Jun 03, 2016 | 20.54 | 20.70 | 20.21 | 20.38 | 401,246 | -0.04(-0.19%) |
Jun 02, 2016 | 20.37 | 20.50 | 20.06 | 20.42 | 558,065 | -0.02(-0.10%) |