Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 23.23 | 23.37 | 22.85 | 22.97 | 855,825 | -0.37(-1.58%) |
Aug 30, 2016 | 23.25 | 23.48 | 23.15 | 23.34 | 1,348,323 | +0.15(+0.64%) |
Aug 29, 2016 | 23.24 | 23.66 | 23.13 | 23.19 | 1,786,644 | -0.07(-0.32%) |
Aug 26, 2016 | 23.54 | 23.63 | 23.10 | 23.27 | 842,294 | -0.11(-0.46%) |
Aug 25, 2016 | 23.39 | 23.48 | 23.22 | 23.37 | 1,488,891 | -0.03(-0.14%) |
Aug 24, 2016 | 23.62 | 23.77 | 23.35 | 23.41 | 882,499 | -0.31(-1.32%) |
Aug 23, 2016 | 23.70 | 24.08 | 23.64 | 23.72 | 1,058,504 | +0.13(+0.56%) |
Aug 22, 2016 | 23.51 | 23.66 | 23.35 | 23.59 | 866,423 | -0.15(-0.62%) |
Aug 19, 2016 | 23.43 | 23.77 | 23.36 | 23.73 | 952,865 | +0.15(+0.63%) |
Aug 18, 2016 | 23.48 | 23.59 | 23.19 | 23.59 | 1,016,080 | +0.11(+0.45%) |
Aug 17, 2016 | 23.59 | 23.61 | 23.35 | 23.48 | 955,750 | -0.18(-0.76%) |
Aug 16, 2016 | 23.74 | 23.83 | 23.60 | 23.66 | 695,499 | -0.11(-0.48%) |
Aug 15, 2016 | 23.75 | 24.00 | 23.67 | 23.77 | 1,538,962 | +0.32(+1.37%) |
Aug 12, 2016 | 23.67 | 23.76 | 23.35 | 23.45 | 1,206,622 | -0.21(-0.90%) |
Aug 11, 2016 | 23.50 | 23.96 | 23.01 | 23.67 | 2,147,678 | +0.57(+2.49%) |
Aug 10, 2016 | 22.79 | 23.22 | 22.48 | 23.09 | 1,620,956 | +0.60(+2.67%) |
Aug 09, 2016 | 22.52 | 22.93 | 22.36 | 22.49 | 1,633,393 | +0.00(+0.00%) |
Aug 08, 2016 | 22.70 | 22.80 | 22.44 | 22.49 | 1,480,506 | +0.01(+0.04%) |
Aug 05, 2016 | 21.65 | 22.57 | 21.65 | 22.48 | 1,405,716 | +0.92(+4.27%) |
Aug 04, 2016 | 21.24 | 21.87 | 21.24 | 21.56 | 1,177,777 | +0.24(+1.11%) |
Aug 03, 2016 | 20.67 | 21.36 | 20.54 | 21.33 | 1,836,143 | +0.65(+3.16%) |
Aug 02, 2016 | 20.54 | 21.57 | 20.32 | 20.67 | 3,747,833 | +0.32(+1.56%) |
Aug 01, 2016 | 20.28 | 20.55 | 19.95 | 20.36 | 2,107,886 | +0.08(+0.40%) |
Jul 29, 2016 | 20.13 | 20.39 | 19.92 | 20.27 | 1,420,439 | +0.08(+0.40%) |
Jul 28, 2016 | 20.46 | 20.50 | 20.02 | 20.19 | 1,038,428 | -0.32(-1.55%) |
Jul 27, 2016 | 20.58 | 20.86 | 20.34 | 20.51 | 2,088,908 | +0.01(+0.04%) |
Jul 26, 2016 | 19.60 | 20.54 | 19.58 | 20.50 | 1,311,545 | +0.96(+4.93%) |
Jul 25, 2016 | 19.71 | 19.71 | 19.41 | 19.54 | 1,050,931 | -0.24(-1.24%) |
Jul 22, 2016 | 19.54 | 19.85 | 19.37 | 19.79 | 1,477,696 | +0.20(+1.00%) |
Jul 21, 2016 | 19.39 | 19.86 | 19.38 | 19.59 | 1,614,703 | +0.24(+1.26%) |
Jul 20, 2016 | 19.10 | 19.41 | 18.97 | 19.35 | 755,203 | +0.18(+0.94%) |
Jul 19, 2016 | 19.17 | 19.32 | 18.99 | 19.17 | 959,391 | -0.16(-0.84%) |
Jul 18, 2016 | 19.17 | 19.41 | 19.03 | 19.33 | 950,979 | +0.07(+0.38%) |
Jul 15, 2016 | 18.87 | 19.32 | 18.86 | 19.26 | 1,813,603 | +0.53(+2.83%) |
Jul 14, 2016 | 18.86 | 18.95 | 18.64 | 18.73 | 1,131,392 | +0.12(+0.66%) |
Jul 13, 2016 | 18.85 | 18.86 | 18.40 | 18.60 | 1,241,211 | -0.04(-0.22%) |
Jul 12, 2016 | 18.31 | 18.68 | 18.11 | 18.64 | 1,422,397 | +0.58(+3.21%) |
Jul 11, 2016 | 17.97 | 18.22 | 17.90 | 18.06 | 1,046,571 | +0.28(+1.56%) |
Jul 08, 2016 | 17.09 | 17.89 | 16.86 | 17.79 | 1,309,488 | +0.93(+5.52%) |
Jul 07, 2016 | 17.03 | 17.35 | 16.64 | 16.86 | 2,191,879 | -0.46(-2.64%) |
Jul 06, 2016 | 17.57 | 17.57 | 16.76 | 17.31 | 2,828,105 | -0.47(-2.66%) |
Jul 05, 2016 | 17.97 | 18.06 | 17.60 | 17.79 | 1,473,784 | -0.37(-2.02%) |
Jul 01, 2016 | 17.98 | 18.15 | 18.15 | 18.15 | 1,054,734 | +0.12(+0.68%) |
Jun 30, 2016 | 17.63 | 18.06 | 17.49 | 18.03 | 1,396,531 | +0.48(+2.74%) |
Jun 29, 2016 | 17.59 | 17.70 | 17.39 | 17.55 | 1,419,962 | +0.22(+1.27%) |
Jun 28, 2016 | 17.59 | 17.93 | 17.11 | 17.33 | 2,052,621 | +0.06(+0.33%) |
Jun 27, 2016 | 18.02 | 18.02 | 17.14 | 17.27 | 1,789,097 | -1.00(-5.45%) |
Jun 24, 2016 | 19.18 | 19.22 | 18.24 | 18.27 | 9,901,002 | -1.85(-9.20%) |
Jun 23, 2016 | 19.99 | 20.29 | 19.96 | 20.12 | 1,741,857 | +0.46(+2.37%) |
Jun 22, 2016 | 19.76 | 19.94 | 19.58 | 19.66 | 919,149 | -0.01(-0.04%) |
Jun 21, 2016 | 20.26 | 20.29 | 19.66 | 19.66 | 1,434,853 | -0.71(-3.48%) |
Jun 20, 2016 | 20.28 | 20.75 | 20.28 | 20.37 | 1,203,369 | +0.37(+1.83%) |
Jun 17, 2016 | 19.79 | 20.07 | 19.54 | 20.01 | 1,501,763 | +0.34(+1.74%) |
Jun 16, 2016 | 19.23 | 19.80 | 18.90 | 19.66 | 1,627,930 | +0.24(+1.22%) |
Jun 15, 2016 | 19.46 | 19.83 | 19.27 | 19.43 | 809,184 | +0.08(+0.42%) |
Jun 14, 2016 | 19.30 | 19.47 | 18.94 | 19.35 | 1,200,579 | -0.05(-0.25%) |
Jun 13, 2016 | 19.57 | 19.78 | 19.33 | 19.39 | 1,194,647 | -0.27(-1.37%) |
Jun 10, 2016 | 20.04 | 20.13 | 19.63 | 19.66 | 1,045,109 | -0.66(-3.25%) |
Jun 09, 2016 | 20.41 | 20.41 | 20.06 | 20.32 | 869,398 | -0.35(-1.70%) |
Jun 08, 2016 | 20.82 | 20.87 | 20.49 | 20.67 | 1,157,124 | +0.02(+0.08%) |
Jun 07, 2016 | 20.60 | 21.00 | 20.60 | 20.66 | 1,210,180 | +0.09(+0.44%) |
Jun 06, 2016 | 20.48 | 20.81 | 20.43 | 20.57 | 1,481,567 | +0.24(+1.16%) |
Jun 03, 2016 | 20.32 | 20.38 | 19.96 | 20.33 | 1,005,881 | +0.10(+0.48%) |
Jun 02, 2016 | 19.70 | 20.25 | 19.70 | 20.23 | 634,850 | +0.43(+2.18%) |