Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 22.74 | 22.74 | 22.63 | 22.64 | 48,948 | -0.20(-0.87%) |
Aug 30, 2016 | 22.85 | 22.85 | 22.84 | 22.84 | 4,467 | -0.02(-0.08%) |
Aug 29, 2016 | 22.78 | 22.88 | 22.78 | 22.86 | 5,555 | +0.19(+0.83%) |
Aug 26, 2016 | 22.81 | 22.91 | 22.63 | 22.67 | 26,412 | -0.15(-0.66%) |
Aug 25, 2016 | 22.79 | 22.83 | 22.78 | 22.82 | 20,368 | -0.04(-0.17%) |
Aug 24, 2016 | 22.88 | 22.88 | 22.83 | 22.86 | 12,659 | -0.09(-0.37%) |
Aug 23, 2016 | 23.01 | 23.01 | 22.95 | 22.95 | 17,301 | +0.10(+0.45%) |
Aug 22, 2016 | 22.89 | 22.89 | 22.81 | 22.84 | 1,151 | -0.14(-0.62%) |
Aug 18, 2016 | 22.98 | 22.98 | 22.98 | 22.98 | 5,928 | +0.32(+1.40%) |
Aug 17, 2016 | 22.61 | 22.67 | 22.61 | 22.67 | 359 | -0.01(-0.06%) |
Aug 16, 2016 | 22.71 | 22.71 | 22.66 | 22.68 | 9,885 | -0.18(-0.79%) |
Aug 15, 2016 | 22.79 | 22.86 | 22.79 | 22.86 | 3,512 | +0.15(+0.67%) |
Aug 12, 2016 | 22.71 | 22.71 | 22.69 | 22.71 | 1,298 | -0.14(-0.62%) |
Aug 11, 2016 | 22.70 | 22.86 | 22.70 | 22.85 | 88,215 | +0.21(+0.92%) |
Aug 10, 2016 | 22.68 | 22.68 | 22.60 | 22.64 | 60,463 | -0.08(-0.33%) |
Aug 09, 2016 | 22.70 | 22.73 | 22.68 | 22.72 | 61,521 | +0.20(+0.88%) |
Aug 08, 2016 | 22.60 | 22.60 | 22.50 | 22.52 | 99,848 | +0.02(+0.08%) |
Aug 05, 2016 | 22.47 | 22.51 | 22.47 | 22.50 | 89,201 | +0.34(+1.53%) |
Aug 04, 2016 | 22.08 | 22.21 | 22.07 | 22.16 | 701,945 | +0.14(+0.64%) |
Aug 03, 2016 | 22.03 | 22.03 | 22.00 | 22.02 | 14,284 | -0.09(-0.43%) |
Aug 02, 2016 | 22.17 | 22.17 | 22.05 | 22.11 | 28,304 | -0.27(-1.22%) |
Aug 01, 2016 | 22.40 | 22.40 | 22.37 | 22.39 | 39,008 | +0.09(+0.38%) |
Jul 29, 2016 | 22.34 | 22.34 | 22.24 | 22.30 | 435,595 | +0.12(+0.55%) |
Jul 28, 2016 | 22.18 | 22.18 | 22.17 | 22.18 | 1,783 | -0.12(-0.55%) |
Jul 27, 2016 | 22.27 | 22.35 | 22.25 | 22.30 | 16,809 | +0.01(+0.04%) |
Jul 26, 2016 | 22.35 | 22.36 | 22.29 | 22.29 | 15,920 | +0.18(+0.81%) |
Jul 25, 2016 | 22.11 | 22.13 | 22.10 | 22.11 | 2,774 | -0.11(-0.51%) |
Jul 22, 2016 | 22.21 | 22.24 | 22.21 | 22.23 | 1,279 | +0.17(+0.77%) |
Jul 21, 2016 | 22.12 | 22.12 | 22.06 | 22.06 | 2,732 | -0.16(-0.72%) |
Jul 20, 2016 | 22.16 | 22.26 | 22.16 | 22.22 | 2,656 | +0.04(+0.19%) |
Jul 19, 2016 | 22.18 | 22.18 | 22.18 | 22.18 | 1,502 | -0.14(-0.61%) |
Jul 18, 2016 | 22.21 | 22.31 | 22.21 | 22.31 | 1,403 | +0.09(+0.38%) |
Jul 15, 2016 | 22.21 | 22.24 | 22.21 | 22.23 | 2,307 | +0.01(+0.06%) |
Jul 14, 2016 | 22.14 | 22.25 | 22.14 | 22.21 | 3,590 | +0.17(+0.79%) |
Jul 13, 2016 | 22.00 | 22.05 | 22.00 | 22.04 | 6,131 | +0.08(+0.34%) |
Jul 12, 2016 | 21.87 | 22.00 | 21.87 | 21.96 | 22,325 | +0.21(+0.96%) |
Jul 11, 2016 | 21.73 | 21.76 | 21.73 | 21.76 | 922 | -0.03(-0.13%) |
Jul 08, 2016 | 21.68 | 21.80 | 21.50 | 21.78 | 20,834 | +0.28(+1.32%) |
Jul 07, 2016 | 21.59 | 21.59 | 21.49 | 21.50 | 7,007 | +0.07(+0.31%) |
Jul 06, 2016 | 21.24 | 21.46 | 21.23 | 21.43 | 15,382 | -0.29(-1.35%) |
Jul 05, 2016 | 21.74 | 21.74 | 21.70 | 21.73 | 3,871 | -0.16(-0.73%) |
Jul 01, 2016 | 21.85 | 21.89 | 21.89 | 21.89 | 13,656 | +0.30(+1.40%) |
Jun 30, 2016 | 21.64 | 21.64 | 21.59 | 21.59 | 7,484 | +0.10(+0.48%) |
Jun 29, 2016 | 21.43 | 21.52 | 21.43 | 21.48 | 2,667 | +0.19(+0.89%) |
Jun 28, 2016 | 21.24 | 21.32 | 21.18 | 21.29 | 28,970 | +0.54(+2.59%) |
Jun 27, 2016 | 20.91 | 20.91 | 20.64 | 20.75 | 22,812 | -0.36(-1.70%) |
Jun 24, 2016 | 21.22 | 21.48 | 21.09 | 21.11 | 74,034 | -0.84(-3.83%) |
Jun 23, 2016 | 21.82 | 21.97 | 21.82 | 21.95 | 1,114 | +0.24(+1.09%) |
Jun 22, 2016 | 21.80 | 21.80 | 21.72 | 21.72 | 8,963 | +0.09(+0.44%) |
Jun 21, 2016 | 21.59 | 21.62 | 21.56 | 21.62 | 1,536 | +0.04(+0.19%) |
Jun 20, 2016 | 21.57 | 21.69 | 21.57 | 21.58 | 726 | +0.31(+1.46%) |
Jun 17, 2016 | 21.26 | 21.31 | 21.26 | 21.27 | 828 | -0.08(-0.40%) |
Jun 16, 2016 | 21.22 | 21.36 | 21.16 | 21.36 | 10,949 | -0.08(-0.35%) |
Jun 15, 2016 | 21.46 | 21.50 | 21.42 | 21.43 | 19,738 | +0.15(+0.71%) |
Jun 14, 2016 | 21.37 | 21.37 | 21.23 | 21.28 | 67,985 | -0.12(-0.57%) |
Jun 13, 2016 | 21.51 | 21.51 | 21.40 | 21.40 | 811 | -0.40(-1.81%) |
Jun 10, 2016 | 21.80 | 21.83 | 21.76 | 21.80 | 13,459 | -0.22(-0.98%) |
Jun 09, 2016 | 21.99 | 22.06 | 21.99 | 22.02 | 2,852 | -0.04(-0.19%) |
Jun 08, 2016 | 22.06 | 22.06 | 22.06 | 22.06 | 1,378 | +0.19(+0.88%) |
Jun 07, 2016 | 21.91 | 21.91 | 21.86 | 21.86 | 3,474 | +0.08(+0.35%) |
Jun 06, 2016 | 21.72 | 21.86 | 21.72 | 21.79 | 15,291 | +0.17(+0.78%) |
Jun 03, 2016 | 21.47 | 21.64 | 21.47 | 21.62 | 407,127 | +0.00(+0.02%) |
Jun 02, 2016 | 21.61 | 21.62 | 21.59 | 21.62 | 6,678 | +0.11(+0.50%) |