Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 21.63 | 23.86 | 20.71 | 23.23 | 2,025,371 | +1.50(+6.93%) |
Aug 30, 2016 | 22.88 | 23.05 | 21.70 | 21.73 | 945,049 | -1.32(-5.71%) |
Aug 29, 2016 | 22.71 | 23.12 | 22.62 | 23.05 | 379,313 | +0.31(+1.38%) |
Aug 26, 2016 | 22.88 | 23.19 | 22.44 | 22.73 | 300,816 | -0.13(-0.59%) |
Aug 25, 2016 | 23.07 | 23.15 | 22.80 | 22.87 | 355,936 | -0.27(-1.16%) |
Aug 24, 2016 | 23.38 | 23.49 | 23.09 | 23.14 | 236,949 | -0.36(-1.53%) |
Aug 23, 2016 | 23.33 | 23.67 | 23.00 | 23.49 | 457,142 | +0.27(+1.16%) |
Aug 22, 2016 | 23.16 | 23.24 | 22.81 | 23.23 | 388,837 | -0.01(-0.04%) |
Aug 19, 2016 | 23.09 | 23.48 | 23.02 | 23.23 | 235,337 | +0.14(+0.62%) |
Aug 18, 2016 | 22.79 | 23.20 | 22.76 | 23.09 | 279,674 | +0.43(+1.90%) |
Aug 17, 2016 | 22.19 | 22.66 | 22.00 | 22.66 | 418,612 | +0.32(+1.44%) |
Aug 16, 2016 | 22.45 | 22.65 | 22.28 | 22.34 | 279,788 | -0.17(-0.76%) |
Aug 15, 2016 | 22.30 | 22.60 | 22.30 | 22.51 | 281,220 | +0.27(+1.21%) |
Aug 12, 2016 | 22.19 | 22.48 | 22.06 | 22.24 | 275,928 | +0.07(+0.32%) |
Aug 11, 2016 | 21.97 | 22.59 | 21.97 | 22.17 | 386,785 | +0.46(+2.10%) |
Aug 10, 2016 | 22.06 | 22.23 | 21.70 | 21.71 | 272,218 | -0.24(-1.10%) |
Aug 09, 2016 | 22.53 | 22.53 | 21.93 | 21.95 | 226,062 | -0.66(-2.93%) |
Aug 08, 2016 | 22.63 | 22.83 | 22.48 | 22.62 | 176,642 | +0.01(+0.04%) |
Aug 05, 2016 | 22.19 | 22.75 | 22.14 | 22.61 | 291,306 | +0.60(+2.73%) |
Aug 04, 2016 | 22.58 | 22.79 | 21.92 | 22.01 | 382,588 | -0.48(-2.15%) |
Aug 03, 2016 | 22.60 | 22.65 | 22.16 | 22.49 | 281,711 | -0.24(-1.06%) |
Aug 02, 2016 | 23.19 | 23.19 | 22.59 | 22.73 | 417,803 | -0.55(-2.35%) |
Aug 01, 2016 | 23.48 | 23.70 | 23.26 | 23.28 | 329,616 | -0.30(-1.25%) |
Jul 29, 2016 | 23.60 | 23.66 | 23.31 | 23.57 | 232,717 | -0.12(-0.49%) |
Jul 28, 2016 | 24.02 | 24.08 | 23.30 | 23.69 | 201,337 | -0.38(-1.56%) |
Jul 27, 2016 | 23.87 | 24.19 | 23.74 | 24.07 | 281,390 | +0.29(+1.21%) |
Jul 26, 2016 | 23.88 | 24.13 | 23.70 | 23.78 | 270,393 | -0.01(-0.04%) |
Jul 25, 2016 | 23.46 | 23.82 | 23.43 | 23.79 | 175,880 | +0.33(+1.41%) |
Jul 22, 2016 | 23.57 | 23.70 | 23.07 | 23.46 | 270,661 | -0.16(-0.68%) |
Jul 21, 2016 | 24.02 | 24.11 | 23.54 | 23.62 | 194,653 | -0.51(-2.12%) |
Jul 20, 2016 | 23.79 | 24.19 | 23.42 | 24.13 | 246,680 | +0.40(+1.70%) |
Jul 19, 2016 | 24.37 | 24.45 | 23.72 | 23.73 | 315,551 | -0.61(-2.50%) |
Jul 18, 2016 | 23.76 | 24.37 | 23.76 | 24.34 | 404,546 | +0.58(+2.45%) |
Jul 15, 2016 | 23.84 | 23.94 | 23.59 | 23.75 | 334,846 | +0.03(+0.11%) |
Jul 14, 2016 | 23.88 | 24.15 | 23.70 | 23.73 | 217,086 | -0.07(-0.30%) |
Jul 13, 2016 | 23.91 | 23.98 | 23.58 | 23.80 | 290,728 | +0.04(+0.15%) |
Jul 12, 2016 | 23.70 | 23.97 | 23.40 | 23.76 | 436,305 | +0.09(+0.38%) |
Jul 11, 2016 | 22.82 | 23.69 | 22.82 | 23.67 | 473,977 | +0.90(+3.93%) |
Jul 08, 2016 | 22.41 | 22.88 | 22.11 | 22.78 | 261,077 | +0.67(+3.04%) |
Jul 07, 2016 | 21.99 | 22.31 | 21.90 | 22.11 | 208,840 | +0.17(+0.78%) |
Jul 06, 2016 | 21.41 | 22.00 | 21.37 | 21.94 | 235,596 | +0.46(+2.13%) |
Jul 05, 2016 | 21.81 | 21.91 | 21.23 | 21.48 | 193,888 | -0.34(-1.56%) |
Jul 01, 2016 | 21.75 | 21.82 | 21.82 | 21.82 | 223,961 | +0.13(+0.62%) |
Jun 30, 2016 | 21.42 | 21.68 | 21.25 | 21.68 | 455,135 | +0.37(+1.72%) |
Jun 29, 2016 | 20.80 | 21.42 | 20.75 | 21.32 | 284,878 | +0.79(+3.84%) |
Jun 28, 2016 | 20.69 | 20.84 | 20.46 | 20.53 | 304,983 | +0.07(+0.35%) |
Jun 27, 2016 | 21.08 | 21.08 | 20.06 | 20.46 | 370,150 | -0.76(-3.59%) |
Jun 24, 2016 | 20.57 | 21.34 | 20.44 | 21.22 | 648,829 | +0.04(+0.17%) |
Jun 23, 2016 | 21.44 | 21.51 | 21.14 | 21.18 | 202,829 | -0.04(-0.17%) |
Jun 22, 2016 | 21.64 | 21.68 | 21.19 | 21.22 | 198,465 | -0.38(-1.74%) |
Jun 21, 2016 | 22.00 | 22.02 | 21.54 | 21.60 | 241,341 | -0.33(-1.51%) |
Jun 20, 2016 | 22.12 | 22.54 | 21.89 | 21.93 | 372,185 | -0.01(-0.04%) |
Jun 17, 2016 | 21.90 | 22.24 | 21.77 | 21.94 | 547,688 | +0.10(+0.45%) |
Jun 16, 2016 | 22.03 | 22.07 | 21.68 | 21.84 | 293,306 | -0.28(-1.26%) |
Jun 15, 2016 | 21.85 | 22.51 | 21.85 | 22.11 | 418,575 | +0.43(+1.98%) |
Jun 14, 2016 | 21.68 | 21.84 | 21.44 | 21.68 | 287,394 | +0.04(+0.16%) |
Jun 13, 2016 | 22.06 | 22.19 | 21.57 | 21.65 | 471,214 | -0.45(-2.02%) |
Jun 10, 2016 | 22.11 | 22.30 | 21.95 | 22.10 | 325,144 | -0.21(-0.92%) |
Jun 09, 2016 | 22.43 | 22.53 | 22.02 | 22.30 | 363,615 | -0.21(-0.95%) |
Jun 08, 2016 | 22.35 | 22.62 | 22.26 | 22.52 | 256,363 | +0.18(+0.80%) |
Jun 07, 2016 | 22.14 | 22.60 | 22.10 | 22.34 | 228,173 | +0.09(+0.40%) |
Jun 06, 2016 | 22.59 | 22.59 | 22.21 | 22.25 | 312,461 | -0.18(-0.80%) |
Jun 03, 2016 | 22.51 | 22.69 | 22.24 | 22.43 | 435,596 | -0.07(-0.32%) |
Jun 02, 2016 | 22.18 | 22.55 | 22.16 | 22.50 | 326,297 | +0.36(+1.61%) |