Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 23.98 | 23.98 | 23.11 | 23.74 | 57,575 | -0.16(-0.67%) |
Aug 30, 2016 | 23.00 | 24.86 | 23.00 | 23.90 | 118,515 | +0.84(+3.64%) |
Aug 29, 2016 | 23.16 | 23.29 | 22.71 | 23.06 | 85,831 | +0.02(+0.09%) |
Aug 26, 2016 | 22.83 | 23.24 | 22.80 | 23.04 | 30,367 | +0.21(+0.92%) |
Aug 25, 2016 | 22.52 | 22.92 | 22.20 | 22.83 | 34,003 | +0.33(+1.47%) |
Aug 24, 2016 | 22.77 | 22.84 | 22.44 | 22.50 | 28,072 | -0.39(-1.70%) |
Aug 23, 2016 | 22.79 | 23.16 | 22.79 | 22.89 | 39,769 | +0.12(+0.53%) |
Aug 22, 2016 | 22.44 | 22.94 | 22.25 | 22.77 | 38,515 | +0.27(+1.20%) |
Aug 19, 2016 | 22.37 | 22.68 | 22.03 | 22.50 | 38,759 | +0.14(+0.63%) |
Aug 18, 2016 | 22.55 | 22.97 | 22.29 | 22.36 | 70,337 | -0.06(-0.27%) |
Aug 17, 2016 | 22.11 | 22.76 | 22.05 | 22.42 | 54,231 | +0.34(+1.54%) |
Aug 16, 2016 | 22.19 | 22.40 | 21.93 | 22.08 | 33,297 | -0.15(-0.67%) |
Aug 15, 2016 | 22.57 | 22.75 | 22.21 | 22.23 | 37,673 | -0.19(-0.85%) |
Aug 12, 2016 | 22.38 | 22.55 | 21.97 | 22.42 | 41,274 | -0.03(-0.13%) |
Aug 11, 2016 | 23.04 | 23.25 | 22.42 | 22.45 | 44,643 | -0.42(-1.84%) |
Aug 10, 2016 | 22.88 | 22.99 | 22.32 | 22.87 | 39,221 | -0.07(-0.31%) |
Aug 09, 2016 | 20.61 | 22.98 | 20.41 | 22.94 | 255,002 | +2.43(+11.85%) |
Aug 08, 2016 | 20.65 | 20.68 | 20.17 | 20.51 | 124,342 | -0.16(-0.77%) |
Aug 05, 2016 | 19.75 | 21.50 | 19.75 | 20.67 | 114,620 | +1.45(+7.54%) |
Aug 04, 2016 | 19.14 | 19.50 | 18.96 | 19.22 | 97,779 | +0.16(+0.84%) |
Aug 03, 2016 | 19.00 | 19.41 | 18.78 | 19.06 | 38,081 | +0.04(+0.21%) |
Aug 02, 2016 | 19.44 | 19.50 | 19.02 | 19.02 | 18,806 | -0.46(-2.36%) |
Aug 01, 2016 | 19.35 | 19.52 | 19.34 | 19.48 | 35,450 | +0.14(+0.72%) |
Jul 29, 2016 | 19.97 | 19.97 | 19.34 | 19.34 | 34,124 | -0.66(-3.30%) |
Jul 28, 2016 | 20.32 | 20.46 | 19.97 | 20.00 | 49,141 | -0.40(-1.96%) |
Jul 27, 2016 | 19.94 | 20.52 | 19.93 | 20.40 | 20,613 | +0.54(+2.72%) |
Jul 26, 2016 | 19.58 | 20.02 | 19.54 | 19.86 | 23,488 | +0.30(+1.53%) |
Jul 25, 2016 | 20.27 | 20.27 | 19.37 | 19.56 | 19,285 | -0.73(-3.60%) |
Jul 22, 2016 | 20.02 | 20.42 | 19.88 | 20.29 | 9,225 | +0.19(+0.95%) |
Jul 21, 2016 | 20.39 | 20.69 | 20.06 | 20.10 | 28,578 | -0.27(-1.33%) |
Jul 20, 2016 | 19.92 | 20.55 | 19.71 | 20.37 | 19,986 | +0.54(+2.72%) |
Jul 19, 2016 | 19.38 | 19.89 | 19.36 | 19.83 | 29,724 | +0.36(+1.85%) |
Jul 18, 2016 | 19.55 | 19.56 | 19.27 | 19.47 | 58,673 | +0.01(+0.05%) |
Jul 15, 2016 | 19.62 | 19.74 | 19.30 | 19.46 | 59,060 | +0.03(+0.15%) |
Jul 14, 2016 | 19.68 | 19.71 | 19.41 | 19.43 | 30,112 | -0.11(-0.56%) |
Jul 13, 2016 | 19.96 | 20.00 | 19.40 | 19.54 | 75,159 | -0.36(-1.81%) |
Jul 12, 2016 | 20.00 | 20.09 | 19.89 | 19.90 | 75,511 | -0.01(-0.05%) |
Jul 11, 2016 | 19.85 | 20.01 | 19.73 | 19.91 | 20,821 | +0.13(+0.66%) |
Jul 08, 2016 | 19.68 | 19.79 | 19.57 | 19.78 | 47,681 | +0.29(+1.49%) |
Jul 07, 2016 | 19.44 | 19.75 | 19.24 | 19.49 | 21,563 | +0.11(+0.57%) |
Jul 06, 2016 | 19.00 | 19.46 | 19.00 | 19.38 | 22,970 | +0.29(+1.52%) |
Jul 05, 2016 | 19.36 | 19.45 | 18.99 | 19.09 | 22,999 | -0.53(-2.70%) |
Jul 01, 2016 | 19.69 | 19.62 | 19.62 | 19.62 | 21,100 | -0.16(-0.81%) |
Jun 30, 2016 | 19.48 | 19.81 | 19.37 | 19.78 | 36,123 | +0.26(+1.33%) |
Jun 29, 2016 | 19.20 | 19.81 | 19.13 | 19.52 | 41,146 | +0.53(+2.79%) |
Jun 28, 2016 | 18.71 | 19.24 | 18.71 | 18.99 | 37,773 | +0.44(+2.37%) |
Jun 27, 2016 | 19.00 | 19.20 | 18.32 | 18.55 | 95,030 | -0.67(-3.49%) |
Jun 24, 2016 | 19.78 | 19.78 | 18.93 | 19.22 | 78,916 | -1.47(-7.10%) |
Jun 23, 2016 | 20.35 | 21.00 | 20.22 | 20.69 | 41,944 | +0.35(+1.72%) |
Jun 22, 2016 | 20.67 | 20.82 | 20.23 | 20.34 | 48,478 | -0.30(-1.45%) |
Jun 21, 2016 | 20.61 | 20.70 | 20.22 | 20.64 | 46,237 | +0.03(+0.15%) |
Jun 20, 2016 | 20.82 | 21.18 | 20.32 | 20.61 | 100,041 | +0.03(+0.15%) |
Jun 17, 2016 | 20.18 | 20.79 | 20.10 | 20.58 | 83,171 | +0.44(+2.18%) |
Jun 16, 2016 | 19.28 | 20.19 | 19.25 | 20.14 | 44,868 | +0.84(+4.35%) |
Jun 15, 2016 | 19.41 | 19.58 | 19.12 | 19.30 | 34,891 | -0.18(-0.92%) |
Jun 14, 2016 | 19.41 | 19.57 | 18.95 | 19.48 | 57,775 | +0.15(+0.78%) |
Jun 13, 2016 | 19.07 | 19.63 | 18.98 | 19.33 | 76,901 | +0.27(+1.42%) |
Jun 10, 2016 | 17.49 | 19.15 | 17.49 | 19.06 | 115,598 | +1.75(+10.11%) |
Jun 09, 2016 | 17.28 | 17.49 | 17.12 | 17.31 | 25,298 | -0.15(-0.86%) |
Jun 08, 2016 | 17.68 | 17.78 | 17.45 | 17.46 | 38,340 | -0.22(-1.24%) |
Jun 07, 2016 | 17.97 | 17.97 | 17.65 | 17.68 | 28,595 | -0.21(-1.17%) |
Jun 06, 2016 | 17.23 | 18.00 | 17.19 | 17.89 | 35,308 | +0.62(+3.59%) |
Jun 03, 2016 | 17.37 | 17.37 | 17.17 | 17.27 | 19,699 | -0.03(-0.17%) |
Jun 02, 2016 | 17.13 | 17.43 | 16.90 | 17.30 | 28,602 | +0.12(+0.70%) |