Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 20.29 | 20.42 | 20.00 | 20.11 | 614,269 | -0.74(-3.55%) |
Aug 30, 2016 | 20.78 | 20.98 | 20.73 | 20.85 | 315,177 | -0.16(-0.76%) |
Aug 29, 2016 | 20.87 | 21.09 | 20.73 | 21.01 | 435,905 | -0.05(-0.23%) |
Aug 26, 2016 | 21.34 | 21.61 | 20.90 | 21.06 | 460,830 | -0.07(-0.34%) |
Aug 25, 2016 | 21.22 | 21.28 | 21.04 | 21.13 | 396,896 | -0.46(-2.14%) |
Aug 24, 2016 | 21.39 | 21.72 | 21.30 | 21.59 | 267,243 | -0.07(-0.33%) |
Aug 23, 2016 | 21.96 | 22.10 | 21.65 | 21.66 | 292,557 | -0.11(-0.51%) |
Aug 22, 2016 | 21.94 | 21.94 | 21.66 | 21.77 | 272,797 | -0.72(-3.22%) |
Aug 19, 2016 | 22.48 | 22.55 | 22.39 | 22.50 | 266,616 | -0.07(-0.32%) |
Aug 18, 2016 | 22.35 | 22.57 | 22.32 | 22.57 | 322,953 | +0.51(+2.31%) |
Aug 17, 2016 | 22.23 | 22.23 | 21.87 | 22.06 | 421,197 | -0.47(-2.08%) |
Aug 16, 2016 | 22.59 | 22.78 | 22.35 | 22.53 | 379,988 | -0.10(-0.42%) |
Aug 15, 2016 | 22.64 | 22.82 | 22.52 | 22.62 | 208,808 | +0.03(+0.14%) |
Aug 12, 2016 | 22.75 | 23.01 | 22.51 | 22.59 | 240,735 | -0.08(-0.35%) |
Aug 11, 2016 | 22.25 | 22.72 | 22.13 | 22.67 | 561,170 | +0.75(+3.41%) |
Aug 10, 2016 | 22.39 | 22.48 | 21.89 | 21.92 | 734,618 | +0.11(+0.51%) |
Aug 09, 2016 | 21.86 | 21.97 | 21.71 | 21.81 | 212,744 | +0.06(+0.29%) |
Aug 08, 2016 | 21.73 | 21.92 | 21.73 | 21.75 | 251,928 | +0.20(+0.92%) |
Aug 05, 2016 | 21.33 | 21.73 | 20.94 | 21.55 | 730,809 | -0.02(-0.07%) |
Aug 04, 2016 | 21.52 | 21.76 | 21.40 | 21.57 | 226,336 | +0.17(+0.78%) |
Aug 03, 2016 | 20.96 | 21.41 | 20.78 | 21.40 | 202,755 | +0.40(+1.90%) |
Aug 02, 2016 | 20.88 | 21.09 | 20.59 | 21.00 | 423,723 | +0.33(+1.58%) |
Aug 01, 2016 | 20.93 | 20.94 | 20.65 | 20.67 | 280,388 | -0.57(-2.70%) |
Jul 29, 2016 | 21.54 | 21.54 | 21.06 | 21.25 | 585,613 | -0.39(-1.80%) |
Jul 28, 2016 | 21.61 | 21.76 | 21.49 | 21.64 | 163,506 | -0.18(-0.80%) |
Jul 27, 2016 | 22.01 | 22.17 | 21.64 | 21.81 | 191,095 | -0.04(-0.18%) |
Jul 26, 2016 | 21.66 | 21.91 | 21.65 | 21.85 | 115,479 | +0.10(+0.48%) |
Jul 25, 2016 | 21.98 | 22.03 | 21.71 | 21.75 | 266,586 | -0.36(-1.62%) |
Jul 22, 2016 | 22.20 | 22.31 | 21.94 | 22.11 | 199,772 | -0.01(-0.04%) |
Jul 21, 2016 | 22.15 | 22.49 | 21.97 | 22.12 | 492,327 | +0.08(+0.36%) |
Jul 20, 2016 | 21.95 | 22.29 | 21.76 | 22.04 | 254,721 | -0.09(-0.40%) |
Jul 19, 2016 | 22.07 | 22.19 | 21.88 | 22.12 | 439,173 | -0.23(-1.03%) |
Jul 18, 2016 | 22.04 | 22.42 | 21.83 | 22.35 | 506,054 | +0.55(+2.52%) |
Jul 15, 2016 | 22.04 | 22.11 | 21.74 | 21.80 | 198,739 | -0.15(-0.69%) |
Jul 14, 2016 | 21.84 | 22.17 | 21.84 | 21.96 | 270,549 | +0.33(+1.51%) |
Jul 13, 2016 | 22.16 | 22.17 | 21.51 | 21.63 | 312,342 | -0.47(-2.12%) |
Jul 12, 2016 | 22.15 | 22.39 | 21.98 | 22.10 | 228,979 | +0.46(+2.13%) |
Jul 11, 2016 | 21.72 | 21.92 | 21.64 | 21.64 | 412,185 | +0.50(+2.37%) |
Jul 08, 2016 | 21.20 | 21.26 | 20.91 | 21.14 | 228,484 | +0.52(+2.51%) |
Jul 07, 2016 | 21.11 | 21.22 | 20.49 | 20.62 | 356,340 | -0.47(-2.23%) |
Jul 06, 2016 | 20.74 | 21.11 | 20.61 | 21.09 | 299,423 | +0.14(+0.65%) |
Jul 05, 2016 | 21.09 | 21.21 | 20.81 | 20.95 | 359,612 | -0.88(-4.05%) |
Jul 01, 2016 | 21.70 | 21.84 | 21.84 | 21.84 | 288,413 | +0.25(+1.14%) |
Jun 30, 2016 | 21.35 | 21.79 | 21.26 | 21.59 | 540,560 | +0.32(+1.50%) |
Jun 29, 2016 | 21.06 | 21.38 | 20.96 | 21.27 | 413,984 | +0.37(+1.79%) |
Jun 28, 2016 | 21.04 | 21.20 | 20.56 | 20.90 | 460,052 | +0.76(+3.80%) |
Jun 27, 2016 | 20.48 | 20.51 | 19.99 | 20.13 | 394,793 | -0.66(-3.18%) |
Jun 24, 2016 | 20.71 | 21.33 | 20.71 | 20.79 | 479,973 | -1.65(-7.34%) |
Jun 23, 2016 | 22.43 | 22.49 | 22.21 | 22.44 | 549,531 | +0.61(+2.81%) |
Jun 22, 2016 | 22.30 | 22.45 | 21.81 | 21.83 | 409,886 | -0.37(-1.65%) |
Jun 21, 2016 | 22.06 | 22.33 | 21.98 | 22.19 | 381,281 | +0.35(+1.60%) |
Jun 20, 2016 | 21.88 | 22.05 | 21.83 | 21.84 | 426,248 | +0.76(+3.63%) |
Jun 17, 2016 | 20.89 | 21.17 | 20.79 | 21.08 | 720,109 | -0.10(-0.45%) |
Jun 16, 2016 | 21.01 | 21.20 | 20.68 | 21.18 | 417,666 | -0.06(-0.30%) |
Jun 15, 2016 | 21.06 | 21.48 | 21.06 | 21.24 | 529,327 | -0.09(-0.41%) |
Jun 14, 2016 | 21.45 | 21.53 | 20.98 | 21.33 | 353,574 | -0.48(-2.19%) |
Jun 13, 2016 | 21.88 | 22.09 | 21.69 | 21.80 | 449,068 | -0.10(-0.44%) |
Jun 10, 2016 | 22.21 | 22.40 | 21.84 | 21.90 | 423,678 | -1.21(-5.24%) |
Jun 09, 2016 | 23.18 | 23.40 | 23.07 | 23.11 | 596,774 | -0.78(-3.27%) |
Jun 08, 2016 | 23.52 | 23.97 | 23.46 | 23.89 | 642,427 | +0.46(+1.97%) |
Jun 07, 2016 | 22.90 | 23.43 | 22.90 | 23.43 | 894,675 | +0.66(+2.90%) |
Jun 06, 2016 | 22.74 | 23.20 | 22.57 | 22.77 | 1,601,122 | -2.81(-10.99%) |
Jun 03, 2016 | 25.08 | 25.60 | 25.00 | 25.58 | 686,077 | +1.31(+5.41%) |
Jun 02, 2016 | 23.97 | 24.26 | 23.83 | 24.26 | 177,277 | -0.09(-0.36%) |