Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 22.20 | 22.36 | 22.02 | 22.15 | 439,895 | -0.06(-0.25%) |
Aug 30, 2016 | 22.24 | 22.48 | 22.09 | 22.21 | 309,373 | -0.17(-0.75%) |
Aug 29, 2016 | 21.98 | 22.45 | 21.87 | 22.38 | 243,933 | +0.32(+1.45%) |
Aug 26, 2016 | 22.02 | 22.27 | 21.87 | 22.06 | 283,038 | +0.11(+0.48%) |
Aug 25, 2016 | 21.47 | 21.97 | 21.41 | 21.95 | 380,104 | +0.36(+1.65%) |
Aug 24, 2016 | 21.65 | 21.94 | 21.41 | 21.60 | 271,574 | -0.14(-0.62%) |
Aug 23, 2016 | 21.57 | 21.74 | 21.47 | 21.73 | 400,401 | +0.20(+0.91%) |
Aug 22, 2016 | 21.42 | 21.59 | 20.56 | 21.54 | 171,250 | +0.16(+0.75%) |
Aug 19, 2016 | 21.19 | 21.40 | 21.01 | 21.38 | 230,073 | +0.18(+0.83%) |
Aug 18, 2016 | 20.89 | 21.24 | 20.86 | 21.20 | 334,276 | +0.25(+1.18%) |
Aug 17, 2016 | 21.15 | 21.21 | 20.84 | 20.95 | 214,263 | -0.21(-0.99%) |
Aug 16, 2016 | 21.28 | 21.41 | 21.15 | 21.16 | 185,199 | -0.16(-0.74%) |
Aug 15, 2016 | 21.47 | 21.64 | 21.29 | 21.32 | 271,137 | -0.11(-0.51%) |
Aug 12, 2016 | 21.50 | 21.59 | 21.26 | 21.43 | 238,060 | -0.19(-0.87%) |
Aug 11, 2016 | 21.32 | 21.71 | 21.29 | 21.62 | 335,244 | +0.36(+1.69%) |
Aug 10, 2016 | 21.17 | 21.39 | 20.99 | 21.26 | 400,105 | +0.01(+0.04%) |
Aug 09, 2016 | 20.68 | 21.30 | 20.66 | 21.25 | 280,081 | +0.63(+3.07%) |
Aug 08, 2016 | 20.68 | 20.78 | 20.58 | 20.62 | 220,102 | -0.08(-0.40%) |
Aug 05, 2016 | 20.75 | 20.87 | 20.61 | 20.70 | 319,967 | +0.03(+0.13%) |
Aug 04, 2016 | 20.68 | 20.88 | 20.63 | 20.67 | 190,509 | -0.06(-0.29%) |
Aug 03, 2016 | 20.72 | 20.89 | 20.56 | 20.73 | 189,054 | -0.05(-0.25%) |
Aug 02, 2016 | 20.97 | 21.01 | 20.62 | 20.78 | 221,019 | -0.20(-0.95%) |
Aug 01, 2016 | 20.70 | 21.11 | 20.59 | 20.98 | 580,612 | +0.30(+1.43%) |
Jul 29, 2016 | 20.64 | 20.85 | 20.53 | 20.69 | 258,668 | -0.00(-0.02%) |
Jul 28, 2016 | 20.65 | 20.78 | 20.37 | 20.69 | 152,745 | -0.04(-0.20%) |
Jul 27, 2016 | 20.62 | 20.75 | 20.35 | 20.73 | 304,387 | +0.16(+0.80%) |
Jul 26, 2016 | 20.39 | 20.68 | 20.26 | 20.57 | 343,386 | +0.14(+0.68%) |
Jul 25, 2016 | 20.93 | 21.00 | 20.35 | 20.43 | 354,652 | -0.48(-2.31%) |
Jul 22, 2016 | 20.92 | 21.01 | 20.72 | 20.91 | 224,122 | +0.05(+0.22%) |
Jul 21, 2016 | 20.98 | 21.26 | 20.83 | 20.87 | 275,600 | -0.09(-0.43%) |
Jul 20, 2016 | 21.06 | 21.40 | 20.92 | 20.96 | 408,913 | -0.13(-0.60%) |
Jul 19, 2016 | 21.38 | 22.72 | 20.64 | 21.08 | 1,288,008 | -0.21(-0.99%) |
Jul 18, 2016 | 21.06 | 21.40 | 20.80 | 21.29 | 520,341 | +0.30(+1.43%) |
Jul 15, 2016 | 21.31 | 21.31 | 20.99 | 20.99 | 427,533 | -0.11(-0.52%) |
Jul 14, 2016 | 21.19 | 21.33 | 21.06 | 21.10 | 406,919 | -0.07(-0.34%) |
Jul 13, 2016 | 21.71 | 21.80 | 21.08 | 21.17 | 819,152 | -0.39(-1.81%) |
Jul 12, 2016 | 21.89 | 21.94 | 21.50 | 21.56 | 561,920 | -0.20(-0.93%) |
Jul 11, 2016 | 22.10 | 22.10 | 21.73 | 21.77 | 377,087 | -0.20(-0.91%) |
Jul 08, 2016 | 21.71 | 22.13 | 21.58 | 21.97 | 340,544 | +0.39(+1.81%) |
Jul 07, 2016 | 21.61 | 21.74 | 21.34 | 21.58 | 219,825 | +0.18(+0.84%) |
Jul 05, 2016 | 21.62 | 21.62 | 21.16 | 21.40 | 307,699 | -0.22(-1.02%) |
Jul 01, 2016 | 21.17 | 21.62 | 21.62 | 21.62 | 347,379 | +0.52(+2.45%) |
Jun 30, 2016 | 20.78 | 21.13 | 20.56 | 21.10 | 487,763 | +0.39(+1.88%) |
Jun 29, 2016 | 20.00 | 20.77 | 19.95 | 20.71 | 382,261 | +0.72(+3.60%) |
Jun 28, 2016 | 19.80 | 20.10 | 19.70 | 19.99 | 323,332 | +0.41(+2.09%) |
Jun 27, 2016 | 19.25 | 19.76 | 19.05 | 19.58 | 378,907 | +0.02(+0.12%) |
Jun 24, 2016 | 19.01 | 19.72 | 18.89 | 19.56 | 534,820 | -0.38(-1.92%) |
Jun 23, 2016 | 20.20 | 20.20 | 19.77 | 19.94 | 410,486 | +0.01(+0.06%) |
Jun 22, 2016 | 20.13 | 20.15 | 19.80 | 19.93 | 234,370 | -0.12(-0.62%) |
Jun 21, 2016 | 20.02 | 20.15 | 19.65 | 20.05 | 271,910 | +0.06(+0.28%) |
Jun 20, 2016 | 19.63 | 20.24 | 19.63 | 20.00 | 274,949 | +0.45(+2.32%) |
Jun 17, 2016 | 19.97 | 20.05 | 19.50 | 19.54 | 553,557 | -0.39(-1.94%) |
Jun 16, 2016 | 19.49 | 20.00 | 19.45 | 19.93 | 213,471 | +0.27(+1.37%) |
Jun 15, 2016 | 19.74 | 19.82 | 19.51 | 19.66 | 205,004 | -0.03(-0.15%) |
Jun 14, 2016 | 19.48 | 19.81 | 19.41 | 19.69 | 397,335 | +0.04(+0.19%) |
Jun 13, 2016 | 19.67 | 19.99 | 19.45 | 19.65 | 185,036 | -0.07(-0.38%) |
Jun 10, 2016 | 19.79 | 19.98 | 19.67 | 19.73 | 219,971 | -0.35(-1.72%) |
Jun 09, 2016 | 19.82 | 20.12 | 19.82 | 20.07 | 269,737 | +0.12(+0.62%) |
Jun 08, 2016 | 19.58 | 19.99 | 19.51 | 19.95 | 237,705 | +0.36(+1.82%) |
Jun 07, 2016 | 19.48 | 19.73 | 19.21 | 19.59 | 256,074 | +0.08(+0.42%) |
Jun 06, 2016 | 19.19 | 19.56 | 19.12 | 19.51 | 290,868 | +0.36(+1.86%) |
Jun 03, 2016 | 19.23 | 19.26 | 18.84 | 19.15 | 212,349 | -0.15(-0.78%) |
Jun 02, 2016 | 18.88 | 19.34 | 18.88 | 19.30 | 236,300 | +0.30(+1.58%) |