Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 20.69 | 20.85 | 20.59 | 20.74 | 1,002,758 | +0.00(+0.00%) |
Aug 30, 2016 | 20.75 | 20.76 | 20.49 | 20.74 | 461,316 | +0.01(+0.04%) |
Aug 29, 2016 | 20.67 | 20.84 | 20.62 | 20.73 | 622,926 | +0.15(+0.74%) |
Aug 26, 2016 | 20.94 | 20.95 | 20.43 | 20.58 | 634,598 | -0.27(-1.28%) |
Aug 25, 2016 | 20.79 | 21.00 | 20.77 | 20.85 | 523,177 | +0.04(+0.17%) |
Aug 24, 2016 | 20.82 | 20.84 | 20.59 | 20.81 | 358,090 | -0.03(-0.14%) |
Aug 23, 2016 | 20.91 | 20.98 | 20.79 | 20.84 | 532,218 | +0.09(+0.42%) |
Aug 22, 2016 | 20.81 | 20.96 | 20.74 | 20.75 | 553,943 | -0.06(-0.28%) |
Aug 19, 2016 | 20.88 | 20.96 | 20.72 | 20.81 | 632,907 | -0.12(-0.59%) |
Aug 18, 2016 | 21.03 | 21.13 | 20.92 | 20.93 | 545,335 | -0.12(-0.55%) |
Aug 17, 2016 | 20.85 | 21.10 | 20.64 | 21.05 | 802,299 | +0.23(+1.11%) |
Aug 16, 2016 | 20.96 | 20.98 | 20.80 | 20.82 | 816,686 | -0.20(-0.96%) |
Aug 15, 2016 | 20.99 | 21.21 | 20.98 | 21.02 | 636,692 | -0.08(-0.38%) |
Aug 12, 2016 | 21.28 | 21.39 | 21.09 | 21.10 | 537,134 | -0.13(-0.61%) |
Aug 11, 2016 | 21.68 | 21.68 | 21.12 | 21.23 | 641,162 | -0.46(-2.10%) |
Aug 10, 2016 | 21.66 | 21.70 | 21.56 | 21.69 | 477,682 | +0.09(+0.44%) |
Aug 09, 2016 | 21.49 | 21.68 | 21.39 | 21.59 | 603,203 | +0.18(+0.84%) |
Aug 08, 2016 | 21.43 | 21.55 | 21.25 | 21.41 | 571,007 | -0.06(-0.27%) |
Aug 05, 2016 | 21.32 | 21.51 | 21.18 | 21.47 | 771,801 | +0.20(+0.92%) |
Aug 04, 2016 | 19.98 | 21.35 | 19.98 | 21.27 | 1,403,973 | +0.06(+0.27%) |
Aug 03, 2016 | 21.46 | 21.46 | 21.09 | 21.22 | 1,101,706 | -0.21(-0.98%) |
Aug 02, 2016 | 21.59 | 21.64 | 21.40 | 21.43 | 1,028,808 | -0.27(-1.27%) |
Aug 01, 2016 | 21.61 | 21.77 | 21.55 | 21.70 | 784,324 | +0.06(+0.27%) |
Jul 29, 2016 | 21.54 | 21.78 | 21.53 | 21.64 | 1,809,086 | +0.09(+0.44%) |
Jul 28, 2016 | 21.03 | 21.67 | 21.03 | 21.55 | 1,142,962 | +0.49(+2.34%) |
Jul 27, 2016 | 21.12 | 21.14 | 20.95 | 21.06 | 1,129,637 | -0.09(-0.44%) |
Jul 26, 2016 | 21.27 | 21.28 | 21.06 | 21.15 | 579,035 | -0.12(-0.54%) |
Jul 25, 2016 | 21.27 | 21.49 | 21.14 | 21.27 | 1,024,073 | +0.01(+0.07%) |
Jul 22, 2016 | 21.24 | 21.51 | 21.24 | 21.25 | 859,600 | -0.01(-0.03%) |
Jul 21, 2016 | 21.04 | 21.33 | 20.99 | 21.26 | 1,062,557 | +0.13(+0.62%) |
Jul 20, 2016 | 21.25 | 21.26 | 21.09 | 21.13 | 840,291 | -0.09(-0.41%) |
Jul 19, 2016 | 21.17 | 21.33 | 21.13 | 21.22 | 721,531 | +0.07(+0.31%) |
Jul 18, 2016 | 21.30 | 21.32 | 21.10 | 21.15 | 424,869 | -0.09(-0.44%) |
Jul 15, 2016 | 21.29 | 21.33 | 20.98 | 21.25 | 826,129 | +0.00(+0.00%) |
Jul 14, 2016 | 21.53 | 21.55 | 21.22 | 21.25 | 730,024 | -0.36(-1.67%) |
Jul 13, 2016 | 21.55 | 21.75 | 21.48 | 21.61 | 1,241,157 | +0.17(+0.78%) |
Jul 12, 2016 | 21.66 | 21.75 | 21.01 | 21.44 | 1,341,294 | -0.28(-1.30%) |
Jul 11, 2016 | 21.69 | 21.90 | 21.59 | 21.72 | 979,672 | +0.02(+0.10%) |
Jul 08, 2016 | 21.69 | 21.56 | 21.56 | 21.70 | 959,822 | +0.14(+0.64%) |
Jul 07, 2016 | 21.72 | 21.77 | 21.36 | 21.56 | 469,470 | -0.17(-0.80%) |
Jul 06, 2016 | 21.77 | 21.92 | 21.69 | 21.74 | 402,700 | -0.08(-0.36%) |
Jul 05, 2016 | 21.54 | 21.85 | 21.52 | 21.82 | 650,859 | +0.29(+1.34%) |
Jul 01, 2016 | 21.77 | 21.53 | 21.53 | 21.53 | 770,285 | -0.08(-0.37%) |
Jun 30, 2016 | 21.44 | 21.61 | 21.22 | 21.61 | 975,985 | +0.18(+0.84%) |
Jun 29, 2016 | 21.31 | 21.48 | 21.27 | 21.43 | 1,022,444 | +0.29(+1.37%) |
Jun 28, 2016 | 20.65 | 21.14 | 20.55 | 21.14 | 1,108,473 | +0.68(+3.33%) |
Jun 27, 2016 | 20.15 | 20.49 | 20.10 | 20.46 | 1,129,026 | +0.26(+1.29%) |
Jun 24, 2016 | 19.93 | 20.37 | 19.81 | 20.20 | 1,235,581 | -0.12(-0.61%) |
Jun 23, 2016 | 20.16 | 20.33 | 20.16 | 20.32 | 475,385 | +0.26(+1.30%) |
Jun 22, 2016 | 20.14 | 20.18 | 20.05 | 20.06 | 789,571 | -0.10(-0.50%) |
Jun 21, 2016 | 20.09 | 20.32 | 20.07 | 20.16 | 552,514 | +0.12(+0.58%) |
Jun 20, 2016 | 20.07 | 20.30 | 20.02 | 20.04 | 657,494 | +0.07(+0.33%) |
Jun 17, 2016 | 20.25 | 20.33 | 19.91 | 19.98 | 1,631,839 | -0.24(-1.18%) |
Jun 16, 2016 | 19.98 | 20.25 | 19.86 | 20.22 | 623,563 | +0.22(+1.12%) |
Jun 15, 2016 | 20.00 | 20.17 | 19.94 | 19.99 | 621,757 | +0.04(+0.18%) |
Jun 14, 2016 | 19.97 | 20.09 | 19.86 | 19.96 | 846,284 | -0.02(-0.11%) |
Jun 13, 2016 | 20.26 | 20.34 | 19.93 | 19.98 | 1,660,743 | -0.23(-1.15%) |
Jun 10, 2016 | 20.29 | 20.51 | 20.16 | 20.21 | 620,575 | -0.21(-1.02%) |
Jun 09, 2016 | 20.21 | 20.54 | 20.19 | 20.42 | 713,697 | +0.19(+0.92%) |
Jun 08, 2016 | 19.89 | 20.26 | 19.87 | 20.23 | 1,036,727 | +0.33(+1.66%) |
Jun 07, 2016 | 19.79 | 20.00 | 19.74 | 19.90 | 603,044 | +0.15(+0.76%) |
Jun 06, 2016 | 19.91 | 20.01 | 19.68 | 19.75 | 594,167 | -0.12(-0.61%) |
Jun 03, 2016 | 19.91 | 19.98 | 19.68 | 19.87 | 669,551 | +0.17(+0.84%) |
Jun 02, 2016 | 19.44 | 19.76 | 19.40 | 19.71 | 895,683 | +0.24(+1.22%) |