Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 22.50 | 22.60 | 22.46 | 22.52 | 38,759 | -0.02(-0.09%) |
Aug 30, 2016 | 22.62 | 22.68 | 22.50 | 22.54 | 33,338 | +0.01(+0.04%) |
Aug 29, 2016 | 22.32 | 22.59 | 22.29 | 22.53 | 75,431 | +0.04(+0.18%) |
Aug 26, 2016 | 22.62 | 22.82 | 22.34 | 22.49 | 31,428 | +0.05(+0.22%) |
Aug 25, 2016 | 22.48 | 22.53 | 22.41 | 22.44 | 78,597 | +0.04(+0.17%) |
Aug 24, 2016 | 22.59 | 22.59 | 22.39 | 22.40 | 45,448 | +0.01(+0.05%) |
Aug 23, 2016 | 22.53 | 22.57 | 22.38 | 22.39 | 101,823 | +0.18(+0.81%) |
Aug 22, 2016 | 22.17 | 22.27 | 22.17 | 22.21 | 40,942 | -0.25(-1.11%) |
Aug 19, 2016 | 22.47 | 22.48 | 22.31 | 22.46 | 77,824 | -0.06(-0.27%) |
Aug 18, 2016 | 22.47 | 22.59 | 22.43 | 22.52 | 20,287 | +0.03(+0.13%) |
Aug 17, 2016 | 22.28 | 22.54 | 22.22 | 22.49 | 25,214 | +0.24(+1.10%) |
Aug 16, 2016 | 22.29 | 22.33 | 22.21 | 22.25 | 32,771 | +0.05(+0.25%) |
Aug 15, 2016 | 22.21 | 22.27 | 22.16 | 22.19 | 40,369 | +0.26(+1.19%) |
Aug 12, 2016 | 22.03 | 22.05 | 21.92 | 21.93 | 81,053 | -0.12(-0.52%) |
Aug 11, 2016 | 22.00 | 22.14 | 21.97 | 22.05 | 46,529 | +0.20(+0.89%) |
Aug 10, 2016 | 21.80 | 21.88 | 21.75 | 21.85 | 41,151 | -0.11(-0.50%) |
Aug 09, 2016 | 21.75 | 22.01 | 21.75 | 21.96 | 23,953 | +0.34(+1.57%) |
Aug 08, 2016 | 21.58 | 21.62 | 21.54 | 21.62 | 89,148 | +0.07(+0.35%) |
Aug 05, 2016 | 21.34 | 21.55 | 21.33 | 21.55 | 48,009 | +0.38(+1.77%) |
Aug 04, 2016 | 21.18 | 21.24 | 21.11 | 21.17 | 31,257 | -0.06(-0.31%) |
Aug 03, 2016 | 21.18 | 21.33 | 21.16 | 21.23 | 50,100 | -0.16(-0.72%) |
Aug 02, 2016 | 21.38 | 21.39 | 21.26 | 21.39 | 51,911 | -0.09(-0.42%) |
Aug 01, 2016 | 21.51 | 21.62 | 21.45 | 21.48 | 60,422 | -0.14(-0.65%) |
Jul 29, 2016 | 21.43 | 21.62 | 21.43 | 21.62 | 29,970 | +0.12(+0.56%) |
Jul 28, 2016 | 21.50 | 21.58 | 21.41 | 21.50 | 57,325 | +0.10(+0.47%) |
Jul 27, 2016 | 21.46 | 21.54 | 21.26 | 21.40 | 52,344 | +0.09(+0.42%) |
Jul 26, 2016 | 21.33 | 21.37 | 21.20 | 21.31 | 39,858 | -0.07(-0.30%) |
Jul 25, 2016 | 21.34 | 21.39 | 21.30 | 21.38 | 63,771 | +0.34(+1.64%) |
Jul 22, 2016 | 21.08 | 21.10 | 21.00 | 21.03 | 42,298 | -0.14(-0.66%) |
Jul 21, 2016 | 21.11 | 21.24 | 21.07 | 21.17 | 70,706 | -0.14(-0.66%) |
Jul 20, 2016 | 20.97 | 21.37 | 20.97 | 21.31 | 256,816 | +0.39(+1.88%) |
Jul 19, 2016 | 21.01 | 21.02 | 20.81 | 20.92 | 252,862 | -1.10(-4.99%) |
Jul 18, 2016 | 21.91 | 22.10 | 21.87 | 22.02 | 139,179 | +0.34(+1.55%) |
Jul 15, 2016 | 21.69 | 21.76 | 21.59 | 21.68 | 47,067 | -0.09(-0.44%) |
Jul 14, 2016 | 21.79 | 21.85 | 21.73 | 21.77 | 91,525 | +0.26(+1.23%) |
Jul 13, 2016 | 21.49 | 21.57 | 21.40 | 21.51 | 40,515 | +0.15(+0.70%) |
Jul 12, 2016 | 21.36 | 21.41 | 21.27 | 21.36 | 190,383 | +0.13(+0.64%) |
Jul 11, 2016 | 21.05 | 21.28 | 21.02 | 21.23 | 219,277 | +0.71(+3.44%) |
Jul 08, 2016 | 20.53 | 20.36 | 20.52 | 83,693 | +0.35(+1.74%) | |
Jul 07, 2016 | 20.35 | 20.48 | 20.14 | 20.17 | 165,916 | -0.08(-0.40%) |
Jul 05, 2016 | 20.37 | 20.37 | 20.18 | 20.25 | 37,627 | -0.80(-3.80%) |
Jul 01, 2016 | 21.05 | 21.05 | 21.05 | 0 | +0.01(+0.05%) | |
Jun 30, 2016 | 20.74 | 21.10 | 20.65 | 21.04 | 57,401 | +0.64(+3.15%) |
Jun 29, 2016 | 20.43 | 20.53 | 20.38 | 20.40 | 149,947 | +0.17(+0.86%) |
Jun 28, 2016 | 20.15 | 20.24 | 19.90 | 20.23 | 432,341 | +0.74(+3.77%) |
Jun 27, 2016 | 19.74 | 19.77 | 19.32 | 19.49 | 53,522 | -1.00(-4.86%) |
Jun 24, 2016 | 20.62 | 21.05 | 20.48 | 20.48 | 80,842 | -2.68(-11.55%) |
Jun 23, 2016 | 23.04 | 23.16 | 22.80 | 23.16 | 24,180 | +0.67(+2.98%) |
Jun 22, 2016 | 22.56 | 22.69 | 22.45 | 22.49 | 34,611 | +0.00(+0.00%) |
Jun 21, 2016 | 22.35 | 22.60 | 22.31 | 22.49 | 36,412 | +0.10(+0.45%) |
Jun 20, 2016 | 22.61 | 22.65 | 22.36 | 22.39 | 54,935 | +0.64(+2.94%) |
Jun 17, 2016 | 21.56 | 21.75 | 21.46 | 21.75 | 59,036 | +0.23(+1.07%) |
Jun 16, 2016 | 21.13 | 21.56 | 20.97 | 21.52 | 74,839 | +0.05(+0.23%) |
Jun 15, 2016 | 21.57 | 21.68 | 21.47 | 21.47 | 98,394 | +0.15(+0.70%) |
Jun 14, 2016 | 21.41 | 21.43 | 21.23 | 21.32 | 125,093 | -0.48(-2.20%) |
Jun 13, 2016 | 21.82 | 22.03 | 21.75 | 21.80 | 80,363 | -0.45(-2.02%) |
Jun 10, 2016 | 22.22 | 22.32 | 22.15 | 22.25 | 86,871 | -0.81(-3.52%) |
Jun 09, 2016 | 22.95 | 23.08 | 22.92 | 23.06 | 26,554 | -0.30(-1.28%) |
Jun 08, 2016 | 23.46 | 23.47 | 23.34 | 23.36 | 23,057 | -0.14(-0.60%) |
Jun 07, 2016 | 23.48 | 23.59 | 23.47 | 23.50 | 28,416 | +0.16(+0.69%) |
Jun 06, 2016 | 23.27 | 23.38 | 23.21 | 23.34 | 156,820 | +0.04(+0.15%) |
Jun 03, 2016 | 23.24 | 23.33 | 23.16 | 23.30 | 22,469 | +0.13(+0.58%) |
Jun 02, 2016 | 23.02 | 23.21 | 23.02 | 23.17 | 69,989 | +0.18(+0.78%) |