Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 21.42 | 21.44 | 21.33 | 21.42 | 26,220 | -0.05(-0.22%) |
Aug 30, 2016 | 21.53 | 21.53 | 21.43 | 21.47 | 23,696 | -0.02(-0.08%) |
Aug 29, 2016 | 21.48 | 21.51 | 21.47 | 21.49 | 14,295 | +0.15(+0.72%) |
Aug 26, 2016 | 21.43 | 21.52 | 21.30 | 21.33 | 27,156 | -0.04(-0.20%) |
Aug 25, 2016 | 21.43 | 21.44 | 21.38 | 21.38 | 7,758 | -0.01(-0.05%) |
Aug 24, 2016 | 21.51 | 21.51 | 21.38 | 21.39 | 26,390 | -0.12(-0.57%) |
Aug 23, 2016 | 21.57 | 21.57 | 21.51 | 21.51 | 22,896 | +0.06(+0.30%) |
Aug 22, 2016 | 21.42 | 21.48 | 21.41 | 21.45 | 17,842 | -0.06(-0.27%) |
Aug 19, 2016 | 21.55 | 21.55 | 21.44 | 21.50 | 19,160 | -0.04(-0.17%) |
Aug 18, 2016 | 21.47 | 21.54 | 21.46 | 21.54 | 41,684 | +0.08(+0.36%) |
Aug 17, 2016 | 21.48 | 21.48 | 21.33 | 21.46 | 14,586 | +0.04(+0.17%) |
Aug 16, 2016 | 21.37 | 21.46 | 21.37 | 21.42 | 8,926 | -0.08(-0.39%) |
Aug 15, 2016 | 21.40 | 21.52 | 21.40 | 21.51 | 5,965 | +0.09(+0.43%) |
Aug 12, 2016 | 21.41 | 21.44 | 21.40 | 21.42 | 15,395 | -0.03(-0.14%) |
Aug 11, 2016 | 21.45 | 21.45 | 21.35 | 21.45 | 12,681 | +0.14(+0.66%) |
Aug 10, 2016 | 21.41 | 21.41 | 21.28 | 21.31 | 19,955 | -0.06(-0.28%) |
Aug 09, 2016 | 21.37 | 21.43 | 21.36 | 21.36 | 14,886 | -0.01(-0.06%) |
Aug 08, 2016 | 21.37 | 21.41 | 21.37 | 21.38 | 32,506 | +0.02(+0.11%) |
Aug 05, 2016 | 21.35 | 21.35 | 21.34 | 21.35 | 8,223 | +0.19(+0.90%) |
Aug 04, 2016 | 21.19 | 21.19 | 21.16 | 21.16 | 7,690 | +0.06(+0.27%) |
Aug 03, 2016 | 21.10 | 21.14 | 21.08 | 21.10 | 16,039 | +0.06(+0.27%) |
Aug 02, 2016 | 21.15 | 21.15 | 20.95 | 21.05 | 28,110 | -0.11(-0.51%) |
Aug 01, 2016 | 21.29 | 21.29 | 21.16 | 21.16 | 16,020 | -0.15(-0.68%) |
Jul 29, 2016 | 21.20 | 21.30 | 21.20 | 21.30 | 16,999 | +0.01(+0.04%) |
Jul 28, 2016 | 21.27 | 21.29 | 21.18 | 21.29 | 15,395 | +0.01(+0.06%) |
Jul 27, 2016 | 21.35 | 21.37 | 21.23 | 21.28 | 26,657 | -0.08(-0.40%) |
Jul 26, 2016 | 21.36 | 21.37 | 21.29 | 21.37 | 19,087 | +0.07(+0.35%) |
Jul 25, 2016 | 21.44 | 21.44 | 21.28 | 21.29 | 18,365 | -0.12(-0.54%) |
Jul 22, 2016 | 21.40 | 21.41 | 21.28 | 21.41 | 69,542 | +0.11(+0.53%) |
Jul 21, 2016 | 21.43 | 21.43 | 21.29 | 21.29 | 17,115 | -0.11(-0.50%) |
Jul 20, 2016 | 21.44 | 21.44 | 21.36 | 21.40 | 13,437 | +0.08(+0.39%) |
Jul 19, 2016 | 21.39 | 21.39 | 21.29 | 21.32 | 17,663 | -0.06(-0.29%) |
Jul 18, 2016 | 21.36 | 21.39 | 21.36 | 21.38 | 12,851 | +0.05(+0.23%) |
Jul 15, 2016 | 21.37 | 21.38 | 21.27 | 21.33 | 17,357 | -0.03(-0.14%) |
Jul 14, 2016 | 21.36 | 21.42 | 21.31 | 21.36 | 59,226 | +0.11(+0.53%) |
Jul 13, 2016 | 21.28 | 21.28 | 21.17 | 21.25 | 37,191 | +0.02(+0.11%) |
Jul 12, 2016 | 21.23 | 21.25 | 21.15 | 21.23 | 28,042 | +0.22(+1.06%) |
Jul 11, 2016 | 21.02 | 21.06 | 20.99 | 21.00 | 43,661 | +0.06(+0.29%) |
Jul 08, 2016 | 20.83 | 20.95 | 20.77 | 20.94 | 91,329 | +0.33(+1.61%) |
Jul 07, 2016 | 20.67 | 20.75 | 20.56 | 20.61 | 125,832 | -0.04(-0.20%) |
Jul 06, 2016 | 20.59 | 20.65 | 20.59 | 20.65 | 10,912 | +0.09(+0.43%) |
Jul 05, 2016 | 20.66 | 20.66 | 20.50 | 20.56 | 20,628 | -0.20(-0.98%) |
Jul 01, 2016 | 20.71 | 20.77 | 20.77 | 20.77 | 104,670 | +0.05(+0.23%) |
Jun 30, 2016 | 20.44 | 20.72 | 20.44 | 20.72 | 17,134 | +0.30(+1.46%) |
Jun 29, 2016 | 20.16 | 20.45 | 20.16 | 20.42 | 38,030 | +0.37(+1.86%) |
Jun 28, 2016 | 19.87 | 20.05 | 19.87 | 20.05 | 61,038 | +0.32(+1.63%) |
Jun 27, 2016 | 19.99 | 19.99 | 19.64 | 19.73 | 84,637 | -0.47(-2.30%) |
Jun 24, 2016 | 20.20 | 20.43 | 19.96 | 20.19 | 150,352 | -0.62(-2.99%) |
Jun 23, 2016 | 20.82 | 20.85 | 20.81 | 20.82 | 19,577 | +0.20(+0.97%) |
Jun 22, 2016 | 20.69 | 20.72 | 20.62 | 20.62 | 63,238 | -0.03(-0.15%) |
Jun 21, 2016 | 20.67 | 20.69 | 20.54 | 20.65 | 28,348 | +0.05(+0.23%) |
Jun 20, 2016 | 20.74 | 20.74 | 20.59 | 20.60 | 32,661 | +0.14(+0.69%) |
Jun 17, 2016 | 20.44 | 20.47 | 20.36 | 20.46 | 34,357 | +0.03(+0.15%) |
Jun 16, 2016 | 20.26 | 20.43 | 20.26 | 20.43 | 36,636 | +0.06(+0.28%) |
Jun 15, 2016 | 20.50 | 20.50 | 20.36 | 20.37 | 23,128 | -0.01(-0.07%) |
Jun 14, 2016 | 20.39 | 20.48 | 20.30 | 20.39 | 39,801 | -0.10(-0.47%) |
Jun 13, 2016 | 20.52 | 20.66 | 20.48 | 20.48 | 22,382 | -0.13(-0.61%) |
Jun 10, 2016 | 20.65 | 20.67 | 20.55 | 20.61 | 30,750 | -0.22(-1.05%) |
Jun 09, 2016 | 20.75 | 20.83 | 20.72 | 20.83 | 27,200 | -0.04(-0.18%) |
Jun 08, 2016 | 20.85 | 20.88 | 20.84 | 20.87 | 19,427 | +0.02(+0.09%) |
Jun 07, 2016 | 20.82 | 20.87 | 20.79 | 20.85 | 68,640 | +0.08(+0.41%) |
Jun 06, 2016 | 20.62 | 20.78 | 20.62 | 20.76 | 36,992 | +0.19(+0.95%) |
Jun 03, 2016 | 20.63 | 20.63 | 20.48 | 20.57 | 8,543 | -0.10(-0.50%) |
Jun 02, 2016 | 20.60 | 20.67 | 20.54 | 20.67 | 38,372 | +0.07(+0.32%) |