Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 23.29 | 23.36 | 23.04 | 23.30 | 168,374 | +0.00(+0.02%) |
Aug 30, 2016 | 23.18 | 23.31 | 23.18 | 23.29 | 91,735 | +0.05(+0.21%) |
Aug 29, 2016 | 23.30 | 23.54 | 23.02 | 23.24 | 81,329 | +0.04(+0.15%) |
Aug 26, 2016 | 23.11 | 23.43 | 22.97 | 23.21 | 192,557 | +0.10(+0.44%) |
Aug 25, 2016 | 23.06 | 23.11 | 22.99 | 23.10 | 75,700 | +0.06(+0.27%) |
Aug 24, 2016 | 22.82 | 23.07 | 22.82 | 23.04 | 73,570 | +0.16(+0.72%) |
Aug 23, 2016 | 23.11 | 23.11 | 22.85 | 22.88 | 84,853 | -0.13(-0.56%) |
Aug 22, 2016 | 22.78 | 23.05 | 22.78 | 23.01 | 113,303 | +0.22(+0.98%) |
Aug 19, 2016 | 22.89 | 22.89 | 22.34 | 22.78 | 122,111 | -0.11(-0.49%) |
Aug 18, 2016 | 22.57 | 22.95 | 22.57 | 22.90 | 138,906 | +0.17(+0.76%) |
Aug 17, 2016 | 22.54 | 22.91 | 22.13 | 22.72 | 93,480 | +0.09(+0.41%) |
Aug 16, 2016 | 22.84 | 22.84 | 22.54 | 22.63 | 61,803 | -0.25(-1.09%) |
Aug 15, 2016 | 22.58 | 22.93 | 22.42 | 22.88 | 101,157 | +0.37(+1.66%) |
Aug 12, 2016 | 22.20 | 22.55 | 22.20 | 22.50 | 83,784 | +0.16(+0.70%) |
Aug 11, 2016 | 22.42 | 22.50 | 21.79 | 22.35 | 137,547 | -0.06(-0.26%) |
Aug 10, 2016 | 22.79 | 22.79 | 22.14 | 22.41 | 145,509 | -0.40(-1.73%) |
Aug 09, 2016 | 22.63 | 22.88 | 22.55 | 22.80 | 70,904 | +0.13(+0.59%) |
Aug 08, 2016 | 22.91 | 23.01 | 22.58 | 22.67 | 62,073 | -0.24(-1.03%) |
Aug 05, 2016 | 22.25 | 22.92 | 22.25 | 22.90 | 161,069 | +0.86(+3.89%) |
Aug 04, 2016 | 21.98 | 22.15 | 21.90 | 22.05 | 84,277 | +0.08(+0.38%) |
Aug 03, 2016 | 22.03 | 22.11 | 21.85 | 21.96 | 131,999 | -0.03(-0.12%) |
Aug 02, 2016 | 22.24 | 22.27 | 21.92 | 21.99 | 129,911 | -0.28(-1.26%) |
Aug 01, 2016 | 22.57 | 22.66 | 22.21 | 22.27 | 131,434 | -0.24(-1.05%) |
Jul 29, 2016 | 22.66 | 22.74 | 22.48 | 22.50 | 136,085 | -0.13(-0.59%) |
Jul 28, 2016 | 22.84 | 22.84 | 22.64 | 22.64 | 103,805 | -0.30(-1.30%) |
Jul 27, 2016 | 22.89 | 23.02 | 22.77 | 22.94 | 129,985 | +0.10(+0.45%) |
Jul 26, 2016 | 22.87 | 22.95 | 22.73 | 22.83 | 80,337 | -0.02(-0.10%) |
Jul 25, 2016 | 22.94 | 22.99 | 22.71 | 22.86 | 89,314 | -0.08(-0.33%) |
Jul 22, 2016 | 22.93 | 23.12 | 22.69 | 22.93 | 163,467 | +0.06(+0.25%) |
Jul 21, 2016 | 23.14 | 23.47 | 22.75 | 22.87 | 147,842 | -0.39(-1.68%) |
Jul 20, 2016 | 23.50 | 23.56 | 22.90 | 23.26 | 325,420 | -0.17(-0.72%) |
Jul 19, 2016 | 22.89 | 23.82 | 22.66 | 23.43 | 832,516 | +0.91(+4.05%) |
Jul 18, 2016 | 22.62 | 22.83 | 22.33 | 22.52 | 167,993 | -0.10(-0.45%) |
Jul 15, 2016 | 22.86 | 22.89 | 22.54 | 22.62 | 188,075 | -0.04(-0.18%) |
Jul 14, 2016 | 22.71 | 23.01 | 22.34 | 22.66 | 96,893 | +0.19(+0.83%) |
Jul 13, 2016 | 22.42 | 22.57 | 22.24 | 22.48 | 154,769 | +0.08(+0.36%) |
Jul 12, 2016 | 22.36 | 22.62 | 22.25 | 22.40 | 185,605 | +0.31(+1.39%) |
Jul 11, 2016 | 21.88 | 22.20 | 21.88 | 22.09 | 119,315 | +0.44(+2.05%) |
Jul 08, 2016 | 21.38 | 21.91 | 21.16 | 21.65 | 246,077 | +0.48(+2.29%) |
Jul 07, 2016 | 21.13 | 21.34 | 20.99 | 21.16 | 196,995 | +0.09(+0.42%) |
Jul 05, 2016 | 21.49 | 21.57 | 21.01 | 21.07 | 143,774 | -0.56(-2.58%) |
Jul 01, 2016 | 21.83 | 21.63 | 21.63 | 21.63 | 183,216 | -0.28(-1.30%) |
Jun 30, 2016 | 21.42 | 21.93 | 21.21 | 21.92 | 411,152 | +0.62(+2.90%) |
Jun 29, 2016 | 20.75 | 21.37 | 20.75 | 21.30 | 260,685 | +0.69(+3.34%) |
Jun 28, 2016 | 20.54 | 20.83 | 20.47 | 20.61 | 343,353 | +0.35(+1.73%) |
Jun 27, 2016 | 20.68 | 20.68 | 20.02 | 20.26 | 393,336 | -0.72(-3.43%) |
Jun 24, 2016 | 21.69 | 21.83 | 20.93 | 20.98 | 1,894,451 | -1.77(-7.79%) |
Jun 23, 2016 | 22.55 | 22.82 | 22.25 | 22.75 | 191,412 | +0.52(+2.34%) |
Jun 22, 2016 | 22.40 | 22.65 | 22.18 | 22.23 | 108,039 | -0.19(-0.85%) |
Jun 21, 2016 | 22.36 | 22.50 | 22.04 | 22.42 | 191,946 | +0.07(+0.30%) |
Jun 20, 2016 | 22.14 | 22.59 | 22.14 | 22.36 | 183,166 | +0.47(+2.15%) |
Jun 17, 2016 | 21.82 | 22.09 | 21.60 | 21.89 | 494,754 | +0.07(+0.30%) |
Jun 16, 2016 | 21.82 | 22.01 | 21.51 | 21.82 | 195,917 | -0.16(-0.73%) |
Jun 15, 2016 | 22.00 | 22.34 | 21.84 | 21.98 | 144,876 | +0.01(+0.06%) |
Jun 14, 2016 | 22.29 | 22.44 | 21.84 | 21.96 | 138,259 | -0.30(-1.36%) |
Jun 13, 2016 | 22.44 | 22.79 | 22.10 | 22.27 | 194,608 | -0.46(-2.01%) |
Jun 10, 2016 | 22.74 | 22.90 | 22.46 | 22.72 | 129,569 | -0.10(-0.43%) |
Jun 09, 2016 | 22.78 | 22.85 | 22.41 | 22.82 | 164,800 | -0.04(-0.17%) |
Jun 08, 2016 | 22.83 | 23.11 | 22.42 | 22.86 | 158,075 | +0.08(+0.33%) |
Jun 07, 2016 | 22.94 | 23.05 | 22.65 | 22.79 | 117,389 | -0.12(-0.52%) |
Jun 06, 2016 | 22.83 | 23.04 | 22.83 | 22.91 | 178,792 | +0.11(+0.47%) |
Jun 03, 2016 | 23.08 | 23.21 | 22.44 | 22.80 | 222,604 | -0.49(-2.10%) |
Jun 02, 2016 | 23.22 | 23.30 | 22.96 | 23.29 | 141,849 | +0.01(+0.04%) |