Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 21.16 | 21.21 | 20.85 | 21.01 | 271,953 | +0.62(+3.04%) |
Aug 30, 2016 | 20.30 | 20.49 | 20.28 | 20.39 | 136,776 | +0.21(+1.04%) |
Aug 29, 2016 | 19.98 | 20.18 | 19.95 | 20.18 | 113,759 | +0.19(+0.95%) |
Aug 26, 2016 | 20.09 | 20.37 | 19.81 | 19.99 | 161,657 | -0.01(-0.05%) |
Aug 25, 2016 | 20.11 | 20.14 | 20.00 | 20.00 | 96,166 | -0.20(-0.99%) |
Aug 24, 2016 | 20.35 | 20.41 | 20.14 | 20.20 | 80,223 | +0.00(+0.00%) |
Aug 23, 2016 | 20.34 | 20.38 | 20.20 | 20.20 | 98,134 | +0.40(+2.02%) |
Aug 22, 2016 | 19.82 | 19.95 | 19.75 | 19.80 | 155,414 | +0.00(+0.01%) |
Aug 19, 2016 | 19.75 | 19.90 | 19.66 | 19.80 | 118,855 | -0.55(-2.70%) |
Aug 18, 2016 | 20.19 | 20.37 | 20.15 | 20.35 | 67,292 | -0.04(-0.20%) |
Aug 17, 2016 | 20.25 | 20.44 | 20.13 | 20.39 | 95,262 | -0.09(-0.46%) |
Aug 16, 2016 | 20.39 | 20.53 | 20.36 | 20.48 | 163,640 | -0.07(-0.36%) |
Aug 15, 2016 | 20.66 | 20.71 | 20.55 | 20.56 | 108,811 | -0.02(-0.10%) |
Aug 12, 2016 | 20.53 | 20.68 | 20.50 | 20.58 | 172,696 | -0.05(-0.22%) |
Aug 11, 2016 | 20.51 | 20.75 | 20.50 | 20.62 | 72,572 | +0.05(+0.27%) |
Aug 10, 2016 | 20.67 | 20.72 | 20.56 | 20.57 | 106,531 | +0.45(+2.24%) |
Aug 09, 2016 | 19.95 | 20.27 | 19.95 | 20.12 | 145,615 | +0.17(+0.85%) |
Aug 08, 2016 | 20.12 | 20.12 | 19.88 | 19.95 | 144,627 | +0.48(+2.49%) |
Aug 05, 2016 | 19.34 | 19.55 | 19.32 | 19.46 | 165,948 | +0.29(+1.49%) |
Aug 04, 2016 | 19.25 | 19.27 | 19.11 | 19.18 | 70,460 | +0.19(+1.00%) |
Aug 03, 2016 | 19.00 | 19.10 | 18.86 | 18.99 | 116,134 | -0.30(-1.56%) |
Aug 02, 2016 | 19.66 | 19.66 | 19.29 | 19.29 | 133,566 | -0.54(-2.72%) |
Aug 01, 2016 | 20.05 | 20.06 | 19.82 | 19.83 | 142,484 | -0.47(-2.32%) |
Jul 29, 2016 | 20.34 | 20.35 | 20.15 | 20.30 | 224,091 | +0.57(+2.89%) |
Jul 28, 2016 | 19.82 | 19.82 | 19.57 | 19.73 | 75,915 | -0.27(-1.35%) |
Jul 27, 2016 | 20.04 | 20.07 | 19.78 | 20.00 | 114,172 | +0.47(+2.41%) |
Jul 26, 2016 | 19.60 | 19.73 | 19.51 | 19.53 | 173,992 | -0.05(-0.26%) |
Jul 25, 2016 | 19.64 | 19.68 | 19.51 | 19.58 | 165,545 | +0.10(+0.51%) |
Jul 22, 2016 | 19.64 | 19.68 | 19.45 | 19.48 | 452,118 | -0.13(-0.66%) |
Jul 21, 2016 | 19.75 | 19.83 | 19.61 | 19.61 | 192,452 | -0.22(-1.11%) |
Jul 20, 2016 | 19.88 | 19.99 | 19.80 | 19.83 | 205,221 | +0.25(+1.28%) |
Jul 19, 2016 | 19.50 | 19.68 | 19.47 | 19.58 | 167,398 | -0.38(-1.88%) |
Jul 18, 2016 | 19.98 | 20.18 | 19.89 | 19.95 | 126,793 | +0.01(+0.05%) |
Jul 15, 2016 | 20.11 | 20.23 | 19.86 | 19.95 | 178,968 | -0.29(-1.41%) |
Jul 14, 2016 | 20.22 | 20.50 | 20.21 | 20.23 | 134,198 | +0.43(+2.17%) |
Jul 13, 2016 | 20.05 | 20.07 | 19.73 | 19.80 | 168,861 | -0.20(-1.00%) |
Jul 12, 2016 | 20.16 | 20.20 | 19.94 | 20.00 | 216,570 | +0.95(+5.01%) |
Jul 11, 2016 | 19.00 | 19.19 | 18.97 | 19.05 | 66,636 | +0.23(+1.22%) |
Jul 08, 2016 | 18.11 | 18.71 | 18.82 | 131,961 | +0.71(+3.89%) | |
Jul 07, 2016 | 18.22 | 18.36 | 17.93 | 18.11 | 249,563 | -0.50(-2.71%) |
Jul 05, 2016 | 19.03 | 19.06 | 18.60 | 18.61 | 364,541 | -1.34(-6.69%) |
Jul 01, 2016 | 19.95 | 19.95 | 19.95 | 0 | -0.17(-0.84%) | |
Jun 30, 2016 | 19.54 | 20.19 | 19.47 | 20.12 | 167,931 | +0.32(+1.62%) |
Jun 29, 2016 | 19.75 | 19.89 | 19.49 | 19.80 | 215,740 | +0.52(+2.70%) |
Jun 28, 2016 | 19.15 | 19.31 | 18.86 | 19.28 | 199,036 | +0.99(+5.41%) |
Jun 27, 2016 | 18.48 | 18.53 | 17.75 | 18.29 | 644,765 | -1.75(-8.73%) |
Jun 24, 2016 | 19.98 | 20.69 | 19.88 | 20.04 | 360,630 | -4.52(-18.40%) |
Jun 23, 2016 | 24.36 | 24.68 | 24.08 | 24.56 | 261,380 | +1.04(+4.42%) |
Jun 22, 2016 | 23.68 | 23.87 | 23.52 | 23.52 | 116,118 | +0.00(+0.00%) |
Jun 21, 2016 | 23.34 | 23.62 | 23.18 | 23.52 | 107,302 | +0.38(+1.64%) |
Jun 20, 2016 | 23.36 | 23.39 | 22.99 | 23.14 | 119,821 | +0.68(+3.03%) |
Jun 17, 2016 | 22.23 | 22.47 | 22.07 | 22.46 | 290,154 | +0.26(+1.17%) |
Jun 16, 2016 | 21.50 | 22.20 | 21.28 | 22.20 | 191,620 | +0.58(+2.68%) |
Jun 15, 2016 | 21.63 | 21.82 | 21.55 | 21.62 | 203,262 | -0.08(-0.39%) |
Jun 14, 2016 | 21.86 | 21.95 | 21.50 | 21.70 | 127,129 | -0.23(-1.05%) |
Jun 13, 2016 | 22.19 | 22.37 | 21.86 | 21.93 | 127,681 | -0.89(-3.92%) |
Jun 10, 2016 | 22.93 | 23.07 | 22.62 | 22.83 | 493,131 | -1.12(-4.68%) |
Jun 09, 2016 | 24.03 | 24.09 | 23.93 | 23.95 | 140,355 | -0.52(-2.13%) |
Jun 08, 2016 | 24.55 | 24.58 | 24.41 | 24.47 | 103,194 | -0.17(-0.69%) |
Jun 07, 2016 | 24.82 | 24.94 | 24.64 | 24.64 | 97,024 | -0.06(-0.24%) |
Jun 06, 2016 | 24.64 | 24.82 | 24.63 | 24.70 | 201,526 | +0.02(+0.10%) |
Jun 03, 2016 | 24.76 | 24.78 | 24.54 | 24.68 | 271,796 | -0.29(-1.18%) |
Jun 02, 2016 | 24.74 | 24.97 | 24.71 | 24.97 | 161,984 | -0.14(-0.54%) |