Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 21.79 | 21.87 | 21.70 | 21.80 | 707,821 | -0.04(-0.18%) |
Aug 30, 2016 | 21.92 | 21.99 | 21.79 | 21.84 | 899,061 | -0.11(-0.48%) |
Aug 29, 2016 | 21.83 | 21.98 | 21.83 | 21.94 | 748,189 | +0.11(+0.48%) |
Aug 26, 2016 | 21.95 | 22.12 | 21.74 | 21.84 | 830,416 | -0.11(-0.52%) |
Aug 25, 2016 | 21.92 | 22.02 | 21.90 | 21.95 | 613,736 | -0.01(-0.04%) |
Aug 24, 2016 | 22.05 | 22.10 | 21.93 | 21.96 | 682,384 | -0.12(-0.56%) |
Aug 23, 2016 | 22.04 | 22.16 | 22.04 | 22.08 | 737,260 | +0.11(+0.52%) |
Aug 22, 2016 | 22.08 | 22.08 | 21.92 | 21.97 | 813,572 | -0.09(-0.39%) |
Aug 19, 2016 | 22.03 | 22.09 | 21.98 | 22.05 | 3,507,749 | -0.06(-0.26%) |
Aug 18, 2016 | 21.96 | 22.12 | 21.96 | 22.11 | 835,348 | +0.17(+0.78%) |
Aug 17, 2016 | 21.94 | 21.95 | 21.77 | 21.94 | 952,461 | +0.02(+0.09%) |
Aug 16, 2016 | 22.06 | 22.07 | 21.92 | 21.92 | 1,100,817 | -0.20(-0.91%) |
Aug 15, 2016 | 22.10 | 22.20 | 22.10 | 22.12 | 644,206 | +0.06(+0.26%) |
Aug 12, 2016 | 22.01 | 22.13 | 22.00 | 22.06 | 866,513 | +0.00(+0.00%) |
Aug 11, 2016 | 21.92 | 22.10 | 21.92 | 22.06 | 724,674 | +0.17(+0.79%) |
Aug 10, 2016 | 21.95 | 22.04 | 21.88 | 21.89 | 564,498 | -0.07(-0.30%) |
Aug 09, 2016 | 22.01 | 22.05 | 21.93 | 21.96 | 1,269,093 | -0.07(-0.30%) |
Aug 08, 2016 | 21.96 | 22.09 | 21.96 | 22.03 | 883,398 | +0.08(+0.35%) |
Aug 05, 2016 | 21.90 | 22.00 | 21.72 | 21.95 | 1,116,865 | +0.11(+0.52%) |
Aug 04, 2016 | 21.80 | 21.90 | 21.76 | 21.84 | 727,241 | +0.06(+0.26%) |
Aug 03, 2016 | 21.55 | 21.79 | 21.50 | 21.78 | 1,437,755 | +0.18(+0.84%) |
Aug 02, 2016 | 21.77 | 21.84 | 21.47 | 21.60 | 1,066,446 | -0.22(-1.01%) |
Aug 01, 2016 | 21.99 | 22.06 | 21.80 | 21.82 | 1,676,238 | -0.17(-0.78%) |
Jul 29, 2016 | 21.77 | 22.02 | 21.77 | 21.99 | 1,082,491 | +0.15(+0.70%) |
Jul 28, 2016 | 21.71 | 21.87 | 21.71 | 21.84 | 651,571 | +0.10(+0.44%) |
Jul 27, 2016 | 22.02 | 22.02 | 21.62 | 21.74 | 865,296 | -0.25(-1.13%) |
Jul 26, 2016 | 21.90 | 22.03 | 21.87 | 21.99 | 1,529,465 | +0.06(+0.26%) |
Jul 25, 2016 | 21.98 | 21.98 | 21.85 | 21.93 | 586,598 | -0.02(-0.09%) |
Jul 22, 2016 | 21.87 | 21.97 | 21.82 | 21.95 | 684,423 | +0.09(+0.39%) |
Jul 21, 2016 | 21.85 | 22.01 | 21.81 | 21.86 | 664,162 | -0.05(-0.22%) |
Jul 20, 2016 | 21.84 | 21.97 | 21.76 | 21.91 | 724,979 | +0.07(+0.31%) |
Jul 19, 2016 | 21.84 | 21.90 | 21.81 | 21.84 | 864,779 | -0.11(-0.48%) |
Jul 18, 2016 | 21.89 | 21.98 | 21.80 | 21.95 | 1,094,829 | +0.07(+0.31%) |
Jul 15, 2016 | 21.91 | 22.00 | 21.86 | 21.88 | 894,113 | -0.03(-0.13%) |
Jul 14, 2016 | 22.02 | 22.02 | 21.89 | 21.91 | 916,058 | +0.06(+0.26%) |
Jul 13, 2016 | 21.96 | 21.96 | 21.77 | 21.85 | 992,116 | -0.05(-0.22%) |
Jul 12, 2016 | 21.76 | 22.01 | 21.76 | 21.90 | 1,561,096 | +0.19(+0.88%) |
Jul 11, 2016 | 21.78 | 21.78 | 21.64 | 21.71 | 2,967,537 | +0.07(+0.31%) |
Jul 08, 2016 | 21.45 | 21.67 | 21.29 | 21.64 | 1,368,439 | +0.35(+1.66%) |
Jul 07, 2016 | 21.41 | 21.55 | 21.21 | 21.29 | 1,179,602 | +0.05(+0.23%) |
Jul 05, 2016 | 21.39 | 21.39 | 21.13 | 21.24 | 986,968 | -0.26(-1.20%) |
Jul 01, 2016 | 21.34 | 21.50 | 21.50 | 21.50 | 1,574,118 | +0.13(+0.63%) |
Jun 30, 2016 | 21.15 | 21.37 | 21.01 | 21.37 | 2,076,271 | +0.29(+1.36%) |
Jun 29, 2016 | 20.94 | 21.14 | 20.81 | 21.08 | 1,303,358 | +0.37(+1.80%) |
Jun 28, 2016 | 20.46 | 20.74 | 20.46 | 20.71 | 2,243,215 | +0.37(+1.83%) |
Jun 27, 2016 | 20.58 | 20.67 | 20.25 | 20.33 | 2,652,078 | -0.48(-2.30%) |
Jun 24, 2016 | 20.73 | 21.14 | 20.64 | 20.81 | 2,170,743 | -0.73(-3.37%) |
Jun 23, 2016 | 21.30 | 21.54 | 21.30 | 21.54 | 1,124,991 | +0.33(+1.58%) |
Jun 22, 2016 | 21.28 | 21.37 | 21.20 | 21.20 | 948,381 | -0.08(-0.37%) |
Jun 21, 2016 | 21.19 | 21.35 | 21.15 | 21.28 | 1,074,718 | +0.09(+0.41%) |
Jun 20, 2016 | 21.15 | 21.35 | 21.15 | 21.20 | 960,756 | +0.16(+0.77%) |
Jun 17, 2016 | 20.91 | 21.08 | 20.91 | 21.04 | 1,317,702 | +0.10(+0.46%) |
Jun 16, 2016 | 20.84 | 20.97 | 20.69 | 20.94 | 1,777,782 | -0.03(-0.14%) |
Jun 15, 2016 | 20.93 | 21.16 | 20.93 | 20.97 | 985,530 | +0.01(+0.05%) |
Jun 14, 2016 | 20.82 | 21.02 | 20.80 | 20.96 | 1,108,019 | +0.00(+0.00%) |
Jun 13, 2016 | 21.04 | 21.21 | 20.95 | 20.96 | 813,012 | -0.14(-0.68%) |
Jun 10, 2016 | 21.29 | 21.32 | 21.06 | 21.10 | 978,596 | -0.38(-1.78%) |
Jun 09, 2016 | 21.31 | 21.51 | 21.31 | 21.48 | 1,074,386 | -0.03(-0.13%) |
Jun 08, 2016 | 21.48 | 21.62 | 21.46 | 21.51 | 1,819,073 | +0.01(+0.04%) |
Jun 07, 2016 | 21.30 | 21.56 | 21.30 | 21.50 | 1,791,713 | +0.13(+0.63%) |
Jun 06, 2016 | 21.19 | 21.40 | 21.19 | 21.37 | 1,018,125 | +0.16(+0.77%) |
Jun 03, 2016 | 21.09 | 21.25 | 21.08 | 21.21 | 1,112,562 | -0.01(-0.04%) |
Jun 02, 2016 | 21.08 | 21.23 | 21.05 | 21.22 | 1,317,276 | +0.07(+0.32%) |