Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 20.38 | 20.60 | 20.34 | 20.45 | 51,444 | +0.12(+0.57%) |
Aug 30, 2016 | 20.22 | 20.77 | 20.22 | 20.33 | 38,644 | +0.00(+0.02%) |
Aug 29, 2016 | 20.33 | 20.33 | 20.04 | 20.33 | 5,883 | +0.00(+0.00%) |
Aug 26, 2016 | 20.32 | 20.33 | 20.30 | 20.33 | 7,377 | +0.03(+0.15%) |
Aug 25, 2016 | 20.20 | 20.32 | 20.20 | 20.30 | 12,921 | +0.07(+0.36%) |
Aug 24, 2016 | 20.25 | 20.33 | 20.08 | 20.23 | 22,741 | -0.10(-0.50%) |
Aug 23, 2016 | 20.31 | 20.46 | 20.29 | 20.33 | 19,605 | +0.02(+0.12%) |
Aug 22, 2016 | 20.10 | 20.32 | 20.10 | 20.31 | 15,884 | +0.18(+0.89%) |
Aug 19, 2016 | 20.02 | 20.25 | 20.02 | 20.13 | 8,919 | +0.07(+0.36%) |
Aug 18, 2016 | 20.12 | 20.13 | 19.92 | 20.05 | 38,812 | -0.11(-0.53%) |
Aug 17, 2016 | 20.07 | 20.20 | 20.01 | 20.16 | 15,720 | +0.07(+0.36%) |
Aug 16, 2016 | 20.25 | 20.36 | 19.87 | 20.09 | 29,482 | -0.17(-0.83%) |
Aug 15, 2016 | 20.46 | 20.46 | 20.25 | 20.26 | 16,164 | -0.21(-1.05%) |
Aug 12, 2016 | 20.43 | 20.53 | 20.20 | 20.47 | 16,963 | +0.01(+0.06%) |
Aug 11, 2016 | 20.30 | 20.55 | 20.29 | 20.46 | 23,240 | +0.10(+0.50%) |
Aug 10, 2016 | 20.22 | 20.81 | 20.22 | 20.36 | 41,561 | +0.11(+0.56%) |
Aug 09, 2016 | 20.22 | 20.25 | 20.22 | 20.25 | 21,227 | +0.00(+0.00%) |
Aug 08, 2016 | 19.92 | 20.25 | 19.92 | 20.25 | 28,186 | -0.00(-0.00%) |
Aug 05, 2016 | 20.13 | 20.25 | 19.94 | 20.25 | 28,950 | -0.03(-0.13%) |
Aug 04, 2016 | 19.97 | 20.27 | 19.97 | 20.27 | 12,845 | +0.25(+1.26%) |
Aug 03, 2016 | 19.85 | 20.26 | 19.72 | 20.02 | 40,980 | -0.05(-0.24%) |
Aug 02, 2016 | 20.17 | 20.25 | 19.86 | 20.07 | 20,586 | -0.12(-0.59%) |
Aug 01, 2016 | 19.80 | 20.31 | 19.80 | 20.19 | 75,133 | +0.45(+2.27%) |
Jul 29, 2016 | 20.00 | 20.08 | 19.68 | 19.74 | 48,286 | +0.03(+0.15%) |
Jul 28, 2016 | 19.83 | 19.83 | 19.70 | 19.71 | 31,995 | -0.12(-0.60%) |
Jul 27, 2016 | 19.68 | 19.89 | 19.68 | 19.83 | 18,306 | +0.13(+0.64%) |
Jul 26, 2016 | 19.80 | 19.88 | 19.70 | 19.70 | 29,476 | -0.17(-0.84%) |
Jul 25, 2016 | 19.67 | 19.87 | 19.67 | 19.87 | 30,432 | +0.14(+0.69%) |
Jul 22, 2016 | 19.76 | 19.96 | 19.59 | 19.73 | 37,683 | -0.09(-0.44%) |
Jul 21, 2016 | 19.71 | 19.82 | 19.60 | 19.82 | 43,403 | +0.12(+0.61%) |
Jul 20, 2016 | 19.65 | 19.71 | 19.45 | 19.70 | 31,990 | +0.00(+0.03%) |
Jul 19, 2016 | 19.64 | 19.71 | 19.64 | 19.70 | 8,830 | +0.05(+0.25%) |
Jul 18, 2016 | 19.41 | 19.65 | 19.41 | 19.65 | 16,653 | +0.04(+0.21%) |
Jul 15, 2016 | 19.60 | 19.71 | 19.43 | 19.61 | 63,225 | +0.09(+0.46%) |
Jul 14, 2016 | 19.45 | 19.55 | 19.41 | 19.52 | 35,450 | +0.02(+0.09%) |
Jul 13, 2016 | 19.53 | 19.66 | 19.48 | 19.50 | 27,835 | -0.04(-0.18%) |
Jul 12, 2016 | 19.74 | 19.74 | 19.53 | 19.54 | 31,882 | -0.21(-1.09%) |
Jul 11, 2016 | 19.71 | 19.86 | 19.57 | 19.75 | 21,078 | +0.13(+0.67%) |
Jul 08, 2016 | 19.23 | 19.70 | 19.54 | 19.62 | 36,468 | +0.08(+0.40%) |
Jul 07, 2016 | 19.59 | 19.59 | 19.17 | 19.54 | 20,064 | -0.16(-0.82%) |
Jul 05, 2016 | 19.82 | 19.83 | 19.65 | 19.70 | 9,897 | -0.18(-0.90%) |
Jul 01, 2016 | 20.01 | 19.88 | 19.88 | 19.88 | 30,976 | -0.14(-0.69%) |
Jun 30, 2016 | 19.90 | 20.08 | 19.64 | 20.02 | 34,345 | +0.29(+1.45%) |
Jun 29, 2016 | 19.70 | 19.83 | 19.68 | 19.73 | 24,112 | -0.03(-0.15%) |
Jun 28, 2016 | 19.60 | 19.77 | 19.55 | 19.76 | 23,722 | +0.19(+0.98%) |
Jun 27, 2016 | 19.80 | 19.80 | 19.45 | 19.57 | 41,486 | -0.22(-1.12%) |
Jun 24, 2016 | 19.45 | 19.80 | 19.45 | 19.79 | 21,854 | +0.02(+0.12%) |
Jun 23, 2016 | 19.64 | 19.77 | 19.64 | 19.77 | 11,395 | +0.06(+0.30%) |
Jun 22, 2016 | 19.80 | 19.80 | 19.60 | 19.71 | 10,203 | -0.08(-0.39%) |
Jun 21, 2016 | 19.86 | 19.86 | 19.44 | 19.79 | 11,842 | -0.11(-0.53%) |
Jun 20, 2016 | 19.84 | 19.89 | 19.66 | 19.89 | 50,658 | -0.06(-0.28%) |
Jun 17, 2016 | 19.87 | 19.95 | 19.55 | 19.95 | 37,856 | +0.08(+0.39%) |
Jun 16, 2016 | 19.86 | 20.04 | 19.44 | 19.87 | 21,237 | -0.01(-0.06%) |
Jun 15, 2016 | 19.66 | 20.03 | 19.59 | 19.88 | 33,328 | +0.17(+0.85%) |
Jun 14, 2016 | 19.77 | 19.89 | 19.48 | 19.71 | 13,944 | +0.07(+0.33%) |
Jun 13, 2016 | 19.56 | 19.70 | 19.53 | 19.65 | 22,592 | -0.01(-0.06%) |
Jun 10, 2016 | 19.57 | 19.66 | 19.43 | 19.66 | 13,500 | +0.13(+0.66%) |
Jun 09, 2016 | 19.52 | 19.61 | 19.41 | 19.53 | 36,395 | +0.00(+0.00%) |
Jun 08, 2016 | 19.41 | 19.54 | 19.28 | 19.53 | 26,325 | +0.21(+1.07%) |
Jun 07, 2016 | 19.34 | 19.39 | 19.25 | 19.33 | 23,474 | +0.08(+0.40%) |
Jun 06, 2016 | 19.43 | 19.43 | 19.06 | 19.25 | 28,414 | -0.07(-0.37%) |
Jun 03, 2016 | 18.97 | 19.59 | 18.90 | 19.32 | 27,843 | +0.36(+1.92%) |
Jun 02, 2016 | 18.97 | 18.97 | 18.92 | 18.95 | 9,699 | +0.01(+0.06%) |