Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 20.20 | 20.20 | 19.87 | 19.97 | 101,429 | -0.19(-0.94%) |
Aug 30, 2016 | 20.23 | 20.30 | 20.02 | 20.16 | 44,426 | +0.01(+0.05%) |
Aug 29, 2016 | 20.17 | 20.21 | 20.01 | 20.15 | 114,993 | +0.05(+0.25%) |
Aug 26, 2016 | 20.40 | 20.79 | 20.03 | 20.10 | 95,410 | -0.34(-1.66%) |
Aug 25, 2016 | 20.13 | 20.45 | 20.00 | 20.44 | 141,926 | +0.21(+1.04%) |
Aug 24, 2016 | 20.50 | 20.67 | 20.14 | 20.23 | 83,042 | -0.22(-1.08%) |
Aug 23, 2016 | 20.21 | 20.52 | 20.17 | 20.45 | 143,155 | +0.35(+1.74%) |
Aug 22, 2016 | 19.98 | 20.23 | 19.82 | 20.10 | 128,851 | +0.08(+0.40%) |
Aug 19, 2016 | 20.01 | 20.14 | 19.79 | 20.02 | 132,520 | +0.03(+0.15%) |
Aug 18, 2016 | 19.88 | 20.05 | 19.70 | 19.99 | 126,657 | +0.17(+0.86%) |
Aug 17, 2016 | 19.77 | 19.92 | 19.55 | 19.82 | 145,957 | -0.11(-0.55%) |
Aug 16, 2016 | 20.25 | 20.61 | 19.92 | 19.93 | 116,482 | -0.31(-1.53%) |
Aug 15, 2016 | 20.27 | 20.28 | 19.87 | 20.24 | 114,595 | -0.02(-0.10%) |
Aug 12, 2016 | 20.51 | 20.51 | 20.11 | 20.26 | 183,950 | -0.17(-0.83%) |
Aug 11, 2016 | 20.53 | 21.19 | 17.66 | 20.43 | 131,503 | -0.06(-0.29%) |
Aug 10, 2016 | 20.32 | 20.49 | 20.02 | 20.49 | 153,573 | +0.24(+1.19%) |
Aug 09, 2016 | 20.36 | 20.44 | 20.21 | 20.25 | 89,077 | -0.05(-0.25%) |
Aug 08, 2016 | 20.17 | 20.38 | 19.98 | 20.30 | 205,297 | +0.19(+0.94%) |
Aug 05, 2016 | 19.86 | 20.35 | 19.02 | 20.11 | 390,946 | +0.13(+0.65%) |
Aug 04, 2016 | 19.12 | 20.15 | 17.92 | 19.98 | 817,160 | -2.19(-9.88%) |
Aug 03, 2016 | 22.21 | 22.27 | 20.22 | 22.17 | 86,425 | +0.02(+0.09%) |
Aug 02, 2016 | 22.32 | 22.66 | 22.12 | 22.15 | 142,135 | -0.34(-1.51%) |
Aug 01, 2016 | 22.21 | 22.60 | 22.14 | 22.49 | 155,456 | +0.27(+1.22%) |
Jul 29, 2016 | 22.39 | 22.39 | 22.11 | 22.22 | 126,018 | -0.18(-0.80%) |
Jul 28, 2016 | 22.44 | 22.53 | 22.05 | 22.40 | 96,533 | -0.03(-0.13%) |
Jul 27, 2016 | 22.25 | 22.50 | 22.25 | 22.43 | 63,625 | +0.22(+0.99%) |
Jul 26, 2016 | 21.92 | 22.21 | 21.89 | 22.21 | 109,412 | +0.31(+1.42%) |
Jul 25, 2016 | 21.86 | 21.97 | 21.27 | 21.90 | 82,168 | -0.03(-0.14%) |
Jul 22, 2016 | 21.53 | 22.00 | 21.53 | 21.93 | 160,098 | +0.42(+1.95%) |
Jul 21, 2016 | 21.79 | 21.82 | 21.05 | 21.51 | 70,287 | -0.30(-1.38%) |
Jul 20, 2016 | 21.51 | 21.88 | 21.44 | 21.81 | 98,637 | +0.40(+1.87%) |
Jul 19, 2016 | 21.42 | 21.73 | 21.33 | 21.41 | 120,330 | +0.00(+0.00%) |
Jul 18, 2016 | 21.40 | 21.63 | 21.29 | 21.41 | 104,327 | +0.07(+0.33%) |
Jul 15, 2016 | 21.88 | 21.88 | 21.24 | 21.34 | 171,699 | -0.48(-2.20%) |
Jul 14, 2016 | 21.60 | 21.84 | 21.47 | 21.82 | 138,020 | +0.24(+1.11%) |
Jul 13, 2016 | 21.39 | 21.59 | 21.19 | 21.58 | 133,778 | +0.31(+1.46%) |
Jul 12, 2016 | 21.29 | 21.54 | 21.04 | 21.27 | 105,064 | +0.08(+0.38%) |
Jul 11, 2016 | 20.86 | 21.19 | 20.86 | 21.19 | 103,755 | +0.37(+1.78%) |
Jul 08, 2016 | 20.54 | 20.85 | 20.39 | 20.82 | 130,096 | +0.43(+2.11%) |
Jul 07, 2016 | 20.39 | 20.56 | 19.63 | 20.39 | 179,499 | +0.05(+0.25%) |
Jul 05, 2016 | 20.37 | 20.56 | 20.15 | 20.34 | 83,842 | -0.21(-1.02%) |
Jul 01, 2016 | 20.26 | 20.55 | 20.55 | 20.55 | 71,800 | +0.24(+1.18%) |
Jun 30, 2016 | 19.97 | 20.38 | 19.90 | 20.31 | 246,829 | +0.31(+1.55%) |
Jun 29, 2016 | 19.76 | 20.01 | 19.65 | 20.00 | 125,644 | +0.44(+2.25%) |
Jun 28, 2016 | 19.69 | 20.67 | 19.55 | 19.56 | 96,045 | -0.02(-0.10%) |
Jun 27, 2016 | 20.54 | 20.54 | 19.58 | 19.58 | 274,673 | -1.14(-5.50%) |
Jun 24, 2016 | 20.51 | 21.00 | 20.51 | 20.72 | 220,775 | -0.49(-2.31%) |
Jun 23, 2016 | 20.92 | 21.23 | 20.92 | 21.21 | 222,280 | +0.41(+1.97%) |
Jun 22, 2016 | 20.85 | 21.04 | 20.72 | 20.80 | 148,372 | -0.05(-0.24%) |
Jun 21, 2016 | 20.95 | 21.07 | 20.72 | 20.85 | 68,283 | -0.06(-0.29%) |
Jun 20, 2016 | 20.82 | 21.18 | 20.82 | 20.91 | 53,868 | +0.34(+1.65%) |
Jun 17, 2016 | 21.18 | 21.18 | 20.42 | 20.57 | 318,371 | -0.54(-2.56%) |
Jun 16, 2016 | 20.96 | 21.15 | 20.73 | 21.11 | 65,541 | +0.05(+0.24%) |
Jun 15, 2016 | 21.07 | 21.26 | 20.80 | 21.06 | 63,861 | +0.01(+0.05%) |
Jun 14, 2016 | 21.08 | 21.17 | 20.85 | 21.05 | 57,429 | +0.03(+0.14%) |
Jun 13, 2016 | 21.14 | 21.35 | 20.82 | 21.02 | 77,359 | -0.19(-0.90%) |
Jun 10, 2016 | 21.20 | 21.39 | 21.02 | 21.21 | 120,683 | +0.03(+0.14%) |
Jun 09, 2016 | 21.39 | 21.45 | 21.03 | 21.18 | 60,850 | -0.25(-1.17%) |
Jun 08, 2016 | 21.19 | 21.51 | 21.16 | 21.43 | 60,156 | +0.25(+1.18%) |
Jun 07, 2016 | 21.43 | 21.50 | 21.17 | 21.18 | 71,358 | -0.29(-1.35%) |
Jun 06, 2016 | 21.18 | 21.49 | 21.05 | 21.47 | 98,238 | +0.26(+1.23%) |
Jun 03, 2016 | 21.12 | 21.31 | 21.04 | 21.21 | 213,197 | +0.08(+0.38%) |
Jun 02, 2016 | 20.81 | 21.13 | 20.81 | 21.13 | 164,587 | +0.13(+0.62%) |