Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 23.17 | 23.32 | 22.78 | 22.88 | 885,611 | -0.30(-1.29%) |
Aug 30, 2016 | 23.09 | 23.34 | 23.09 | 23.18 | 469,708 | +0.18(+0.78%) |
Aug 29, 2016 | 22.93 | 23.16 | 22.89 | 23.00 | 234,667 | -0.13(-0.56%) |
Aug 26, 2016 | 23.00 | 23.33 | 23.00 | 23.13 | 352,619 | +0.15(+0.65%) |
Aug 25, 2016 | 22.85 | 23.20 | 22.72 | 22.98 | 354,677 | +0.14(+0.61%) |
Aug 24, 2016 | 22.97 | 23.43 | 22.81 | 22.84 | 643,095 | -0.31(-1.34%) |
Aug 23, 2016 | 22.92 | 23.26 | 22.80 | 23.15 | 367,955 | +0.09(+0.39%) |
Aug 22, 2016 | 23.14 | 23.19 | 22.87 | 23.06 | 629,844 | -0.12(-0.52%) |
Aug 19, 2016 | 23.48 | 23.49 | 23.18 | 23.18 | 695,969 | -0.32(-1.36%) |
Aug 18, 2016 | 23.26 | 23.78 | 23.19 | 23.50 | 519,290 | +0.37(+1.60%) |
Aug 17, 2016 | 23.70 | 23.70 | 23.05 | 23.13 | 874,316 | -0.62(-2.61%) |
Aug 16, 2016 | 23.75 | 23.83 | 23.54 | 23.75 | 463,177 | -0.08(-0.34%) |
Aug 15, 2016 | 23.83 | 23.95 | 23.67 | 23.83 | 851,539 | +0.09(+0.38%) |
Aug 12, 2016 | 23.65 | 23.86 | 23.65 | 23.74 | 513,426 | +0.05(+0.21%) |
Aug 11, 2016 | 23.65 | 23.84 | 23.31 | 23.69 | 504,713 | +0.26(+1.11%) |
Aug 10, 2016 | 23.50 | 23.69 | 23.29 | 23.43 | 544,320 | +0.03(+0.13%) |
Aug 09, 2016 | 23.65 | 23.90 | 23.27 | 23.40 | 751,394 | -0.26(-1.10%) |
Aug 08, 2016 | 23.25 | 24.08 | 23.15 | 23.66 | 1,209,473 | +0.57(+2.47%) |
Aug 05, 2016 | 23.01 | 23.31 | 22.69 | 23.09 | 750,469 | +0.23(+1.01%) |
Aug 04, 2016 | 22.58 | 23.12 | 22.58 | 22.86 | 675,248 | +0.22(+0.97%) |
Aug 03, 2016 | 22.22 | 22.74 | 22.13 | 22.64 | 829,497 | +0.43(+1.94%) |
Aug 02, 2016 | 22.59 | 22.89 | 22.02 | 22.21 | 874,287 | -0.76(-3.31%) |
Jul 29, 2016 | 22.97 | 22.97 | 22.97 | 0 | -0.09(-0.39%) | |
Jul 28, 2016 | 22.32 | 23.06 | 22.26 | 23.06 | 748,957 | +0.78(+3.50%) |
Jul 27, 2016 | 22.99 | 23.18 | 22.17 | 22.28 | 792,066 | -0.67(-2.92%) |
Jul 26, 2016 | 22.80 | 22.96 | 22.51 | 22.95 | 601,149 | +0.15(+0.66%) |
Jul 25, 2016 | 23.24 | 23.30 | 22.71 | 22.80 | 486,347 | -0.67(-2.85%) |
Jul 22, 2016 | 23.10 | 23.48 | 23.04 | 23.47 | 478,286 | +0.46(+2.00%) |
Jul 21, 2016 | 22.94 | 23.13 | 22.80 | 23.01 | 586,498 | +0.04(+0.17%) |
Jul 20, 2016 | 22.95 | 23.22 | 22.79 | 22.97 | 793,933 | -0.15(-0.65%) |
Jul 19, 2016 | 23.04 | 23.31 | 22.90 | 23.12 | 731,015 | +0.09(+0.39%) |
Jul 18, 2016 | 22.71 | 23.05 | 22.58 | 23.03 | 439,751 | +0.23(+1.01%) |
Jul 15, 2016 | 22.89 | 22.93 | 22.62 | 22.80 | 505,449 | +0.05(+0.22%) |
Jul 14, 2016 | 22.80 | 22.86 | 22.44 | 22.75 | 686,559 | +0.08(+0.35%) |
Jul 13, 2016 | 22.59 | 22.70 | 21.98 | 22.67 | 1,009,438 | -0.01(-0.04%) |
Jul 12, 2016 | 22.65 | 22.80 | 22.40 | 22.68 | 846,053 | +0.31(+1.39%) |
Jul 11, 2016 | 21.95 | 22.58 | 21.81 | 22.37 | 955,695 | +0.52(+2.38%) |
Jul 08, 2016 | 22.21 | 21.57 | 21.85 | 495,451 | +0.28(+1.30%) | |
Jul 07, 2016 | 22.13 | 22.23 | 21.41 | 21.57 | 648,996 | -0.01(-0.05%) |
Jul 05, 2016 | 21.95 | 22.27 | 21.49 | 21.58 | 944,336 | -0.45(-2.04%) |
Jul 04, 2016 | 22.56 | 22.56 | 21.85 | 22.03 | 243,597 | -0.08(-0.36%) |
Jun 30, 2016 | 22.11 | 22.11 | 22.11 | 0 | +0.30(+1.38%) | |
Jun 29, 2016 | 21.50 | 21.93 | 21.42 | 21.81 | 1,021,481 | +0.51(+2.39%) |
Jun 28, 2016 | 20.60 | 21.31 | 20.40 | 21.30 | 954,381 | +1.06(+5.24%) |
Jun 27, 2016 | 20.46 | 20.72 | 20.13 | 20.24 | 616,945 | -0.48(-2.32%) |
Jun 24, 2016 | 20.53 | 21.50 | 20.43 | 20.72 | 799,686 | -0.96(-4.43%) |
Jun 23, 2016 | 21.46 | 21.72 | 21.35 | 21.68 | 607,185 | +0.47(+2.22%) |
Jun 22, 2016 | 21.62 | 21.62 | 21.04 | 21.21 | 759,248 | -0.29(-1.35%) |
Jun 21, 2016 | 21.57 | 21.79 | 21.48 | 21.50 | 566,175 | -0.23(-1.06%) |
Jun 20, 2016 | 21.23 | 21.78 | 21.06 | 21.73 | 717,846 | +0.89(+4.27%) |
Jun 17, 2016 | 20.94 | 21.14 | 20.83 | 20.84 | 2,639,132 | +0.06(+0.29%) |
Jun 16, 2016 | 21.19 | 21.19 | 20.65 | 20.78 | 1,056,622 | -0.60(-2.81%) |
Jun 15, 2016 | 21.00 | 21.67 | 20.89 | 21.38 | 960,933 | +0.35(+1.66%) |
Jun 14, 2016 | 20.91 | 21.32 | 20.80 | 21.03 | 697,331 | +0.03(+0.14%) |
Jun 13, 2016 | 20.47 | 21.34 | 20.39 | 21.00 | 1,000,304 | +0.46(+2.24%) |
Jun 10, 2016 | 21.50 | 21.65 | 20.43 | 20.54 | 1,390,885 | -1.19(-5.48%) |
Jun 09, 2016 | 22.00 | 22.37 | 21.68 | 21.73 | 1,336,153 | -0.72(-3.21%) |
Jun 08, 2016 | 23.24 | 23.35 | 22.42 | 22.45 | 1,156,736 | -0.62(-2.69%) |
Jun 07, 2016 | 22.75 | 23.19 | 22.70 | 23.07 | 1,045,751 | +0.46(+2.03%) |
Jun 06, 2016 | 22.00 | 22.65 | 21.99 | 22.61 | 883,303 | +0.68(+3.10%) |
Jun 03, 2016 | 21.80 | 21.97 | 21.65 | 21.93 | 775,324 | +0.19(+0.87%) |
Jun 02, 2016 | 21.51 | 21.84 | 21.48 | 21.74 | 780,527 | -0.04(-0.18%) |