Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 22.79 | 22.79 | 22.34 | 22.45 | 14,698 | -0.16(-0.69%) |
Aug 30, 2016 | 22.55 | 22.67 | 22.55 | 22.60 | 10,423 | +0.05(+0.22%) |
Aug 29, 2016 | 22.54 | 22.60 | 22.54 | 22.55 | 17,419 | -0.34(-1.49%) |
Aug 26, 2016 | 22.84 | 23.14 | 22.75 | 22.89 | 74,209 | +0.18(+0.79%) |
Aug 25, 2016 | 22.70 | 22.72 | 22.65 | 22.71 | 8,133 | +0.00(+0.00%) |
Aug 24, 2016 | 22.65 | 22.80 | 22.65 | 22.71 | 82,692 | -0.23(-1.00%) |
Aug 23, 2016 | 23.01 | 23.09 | 22.94 | 22.94 | 33,951 | -0.26(-1.12%) |
Aug 22, 2016 | 23.13 | 23.24 | 23.13 | 23.20 | 10,513 | -0.11(-0.47%) |
Aug 19, 2016 | 23.18 | 23.31 | 23.18 | 23.31 | 6,948 | +0.36(+1.57%) |
Aug 18, 2016 | 22.68 | 22.95 | 22.68 | 22.95 | 9,875 | +0.27(+1.19%) |
Aug 17, 2016 | 22.71 | 22.71 | 22.45 | 22.68 | 30,292 | -0.25(-1.09%) |
Aug 16, 2016 | 23.15 | 23.19 | 22.93 | 22.93 | 9,115 | -0.18(-0.78%) |
Aug 15, 2016 | 22.94 | 23.22 | 22.94 | 23.11 | 25,217 | +0.43(+1.92%) |
Aug 12, 2016 | 22.63 | 22.75 | 22.63 | 22.68 | 35,495 | -0.32(-1.41%) |
Aug 11, 2016 | 22.85 | 23.00 | 22.82 | 23.00 | 22,968 | +0.14(+0.61%) |
Aug 10, 2016 | 22.72 | 23.15 | 22.72 | 22.86 | 18,352 | -0.39(-1.68%) |
Aug 09, 2016 | 23.27 | 23.40 | 23.19 | 23.25 | 12,174 | +0.06(+0.26%) |
Aug 08, 2016 | 23.10 | 23.28 | 23.10 | 23.19 | 11,547 | +0.07(+0.30%) |
Aug 05, 2016 | 23.29 | 23.29 | 22.98 | 23.12 | 38,525 | -0.06(-0.26%) |
Aug 04, 2016 | 22.83 | 23.22 | 22.83 | 23.18 | 21,521 | +0.23(+1.00%) |
Aug 03, 2016 | 22.60 | 22.95 | 22.60 | 22.95 | 34,378 | +0.81(+3.66%) |
Aug 02, 2016 | 22.20 | 22.50 | 22.00 | 22.14 | 23,272 | -0.27(-1.20%) |
Aug 01, 2016 | 22.12 | 22.77 | 22.07 | 22.41 | 10,690 | -0.28(-1.23%) |
Jul 29, 2016 | 22.41 | 22.69 | 22.41 | 22.69 | 24,707 | +0.79(+3.61%) |
Jul 28, 2016 | 21.58 | 21.91 | 21.58 | 21.90 | 17,982 | +0.12(+0.55%) |
Jul 27, 2016 | 21.55 | 21.79 | 21.55 | 21.78 | 58,820 | +0.36(+1.66%) |
Jul 26, 2016 | 21.50 | 21.55 | 21.01 | 21.43 | 25,321 | +0.62(+2.96%) |
Jul 25, 2016 | 20.76 | 20.88 | 20.75 | 20.81 | 227,664 | +0.77(+3.84%) |
Jul 22, 2016 | 19.97 | 20.49 | 19.92 | 20.04 | 35,322 | -0.02(-0.10%) |
Jul 21, 2016 | 20.20 | 20.20 | 20.00 | 20.06 | 17,645 | -0.21(-1.04%) |
Jul 20, 2016 | 20.16 | 20.36 | 20.00 | 20.27 | 23,188 | +0.32(+1.60%) |
Jul 19, 2016 | 19.74 | 19.95 | 19.74 | 19.95 | 11,312 | +0.12(+0.61%) |
Jul 18, 2016 | 20.00 | 20.00 | 19.80 | 19.83 | 12,298 | -0.05(-0.26%) |
Jul 15, 2016 | 19.71 | 19.98 | 19.67 | 19.88 | 27,559 | +0.17(+0.87%) |
Jul 14, 2016 | 19.62 | 19.80 | 19.62 | 19.71 | 9,425 | -0.07(-0.35%) |
Jul 13, 2016 | 19.66 | 19.85 | 19.66 | 19.78 | 15,274 | +0.16(+0.82%) |
Jul 12, 2016 | 19.40 | 19.67 | 19.40 | 19.62 | 35,981 | +1.17(+6.34%) |
Jul 11, 2016 | 18.21 | 18.59 | 18.21 | 18.45 | 24,825 | +0.48(+2.67%) |
Jul 08, 2016 | 18.05 | 17.64 | 17.97 | 24,040 | +0.33(+1.87%) | |
Jul 07, 2016 | 17.83 | 17.88 | 17.40 | 17.64 | 169,202 | -0.39(-2.16%) |
Jul 05, 2016 | 18.00 | 18.18 | 17.92 | 18.03 | 16,876 | -0.38(-2.06%) |
Jul 01, 2016 | 18.41 | 18.41 | 18.41 | 0 | -0.39(-2.07%) | |
Jun 30, 2016 | 18.95 | 18.95 | 18.65 | 18.80 | 123,364 | -0.40(-2.08%) |
Jun 29, 2016 | 19.01 | 19.25 | 19.01 | 19.20 | 31,876 | +0.47(+2.51%) |
Jun 28, 2016 | 18.60 | 18.85 | 18.59 | 18.73 | 40,168 | +0.57(+3.14%) |
Jun 27, 2016 | 18.31 | 18.51 | 17.90 | 18.16 | 70,007 | -0.54(-2.91%) |
Jun 24, 2016 | 18.56 | 18.81 | 18.56 | 18.70 | 14,825 | -0.48(-2.48%) |
Jun 23, 2016 | 19.05 | 19.23 | 19.03 | 19.18 | 40,127 | +0.51(+2.73%) |
Jun 22, 2016 | 18.61 | 18.89 | 18.61 | 18.67 | 14,108 | -0.26(-1.37%) |
Jun 21, 2016 | 18.88 | 19.09 | 18.86 | 18.93 | 37,404 | +0.43(+2.32%) |
Jun 20, 2016 | 18.48 | 18.70 | 18.37 | 18.50 | 100,451 | +0.52(+2.89%) |
Jun 17, 2016 | 18.00 | 18.00 | 17.87 | 17.98 | 17,522 | -0.12(-0.67%) |
Jun 16, 2016 | 18.30 | 18.30 | 17.87 | 18.10 | 34,282 | -0.18(-0.97%) |
Jun 15, 2016 | 18.18 | 18.45 | 18.18 | 18.28 | 27,254 | +0.21(+1.16%) |
Jun 14, 2016 | 18.15 | 18.20 | 17.97 | 18.07 | 30,968 | -0.16(-0.88%) |
Jun 13, 2016 | 18.09 | 18.49 | 18.09 | 18.23 | 983,255 | -0.46(-2.46%) |
Jun 10, 2016 | 18.71 | 18.72 | 18.63 | 18.69 | 209,087 | -0.36(-1.89%) |
Jun 09, 2016 | 18.91 | 19.08 | 18.91 | 19.05 | 31,040 | -0.06(-0.31%) |
Jun 08, 2016 | 19.20 | 19.20 | 19.09 | 19.11 | 40,953 | -0.04(-0.18%) |
Jun 07, 2016 | 19.00 | 19.29 | 19.00 | 19.14 | 37,365 | +0.20(+1.06%) |
Jun 06, 2016 | 18.68 | 19.00 | 18.65 | 18.95 | 16,990 | +0.27(+1.42%) |
Jun 03, 2016 | 18.91 | 18.91 | 18.58 | 18.68 | 31,511 | -0.12(-0.64%) |
Jun 02, 2016 | 18.57 | 18.90 | 18.57 | 18.80 | 21,265 | -0.28(-1.47%) |