Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 22.64 | 22.83 | 22.36 | 22.73 | 138,650 | +0.01(+0.03%) |
Aug 30, 2016 | 23.20 | 23.37 | 22.71 | 22.72 | 110,905 | -0.41(-1.77%) |
Aug 29, 2016 | 22.88 | 23.22 | 22.83 | 23.13 | 100,179 | +0.06(+0.27%) |
Aug 26, 2016 | 23.22 | 23.75 | 23.02 | 23.07 | 106,368 | -0.15(-0.65%) |
Aug 25, 2016 | 23.42 | 23.58 | 23.15 | 23.22 | 109,807 | -0.23(-0.97%) |
Aug 24, 2016 | 23.56 | 23.87 | 23.41 | 23.44 | 118,110 | -0.24(-1.01%) |
Aug 23, 2016 | 23.63 | 23.87 | 23.53 | 23.68 | 114,915 | +0.03(+0.11%) |
Aug 22, 2016 | 23.70 | 23.91 | 23.60 | 23.66 | 110,846 | -0.31(-1.31%) |
Aug 19, 2016 | 24.31 | 24.42 | 23.96 | 23.97 | 124,380 | -0.53(-2.18%) |
Aug 18, 2016 | 24.36 | 24.53 | 24.22 | 24.51 | 122,663 | +0.42(+1.74%) |
Aug 17, 2016 | 24.17 | 24.31 | 23.98 | 24.09 | 186,867 | -0.13(-0.52%) |
Aug 16, 2016 | 23.97 | 24.37 | 23.73 | 24.21 | 176,776 | +0.29(+1.23%) |
Aug 15, 2016 | 23.53 | 24.12 | 23.53 | 23.92 | 238,016 | +0.58(+2.49%) |
Aug 12, 2016 | 23.27 | 23.42 | 23.09 | 23.34 | 142,192 | +0.26(+1.14%) |
Aug 11, 2016 | 22.91 | 23.30 | 22.78 | 23.07 | 122,765 | +0.29(+1.29%) |
Aug 10, 2016 | 22.88 | 23.11 | 22.69 | 22.78 | 171,249 | +0.15(+0.66%) |
Aug 09, 2016 | 22.44 | 22.77 | 22.41 | 22.63 | 232,160 | +0.39(+1.74%) |
Aug 08, 2016 | 22.27 | 22.89 | 22.21 | 22.24 | 494,511 | +0.48(+2.18%) |
Aug 05, 2016 | 21.10 | 21.85 | 20.75 | 21.77 | 585,689 | +0.62(+2.93%) |
Aug 04, 2016 | 20.55 | 21.25 | 20.40 | 21.15 | 368,291 | +0.49(+2.39%) |
Aug 03, 2016 | 20.50 | 20.73 | 20.14 | 20.65 | 246,144 | +0.21(+1.04%) |
Aug 02, 2016 | 20.49 | 20.82 | 20.11 | 20.44 | 212,976 | +0.16(+0.80%) |
Aug 01, 2016 | 20.67 | 20.69 | 20.10 | 20.28 | 151,892 | -0.57(-2.73%) |
Jul 29, 2016 | 20.42 | 21.06 | 20.42 | 20.85 | 162,001 | +0.30(+1.46%) |
Jul 28, 2016 | 20.29 | 20.82 | 20.27 | 20.55 | 212,332 | +0.19(+0.92%) |
Jul 27, 2016 | 20.40 | 20.95 | 20.23 | 20.36 | 329,678 | +0.06(+0.31%) |
Jul 26, 2016 | 20.00 | 20.36 | 19.83 | 20.30 | 253,935 | +0.16(+0.78%) |
Jul 25, 2016 | 20.22 | 20.22 | 19.87 | 20.14 | 295,418 | -0.36(-1.77%) |
Jul 22, 2016 | 20.39 | 20.66 | 20.12 | 20.50 | 136,228 | +0.14(+0.68%) |
Jul 21, 2016 | 20.49 | 20.74 | 20.27 | 20.37 | 199,661 | -0.19(-0.91%) |
Jul 20, 2016 | 20.08 | 20.82 | 19.87 | 20.55 | 149,915 | +0.33(+1.62%) |
Jul 19, 2016 | 20.27 | 20.39 | 20.06 | 20.23 | 192,063 | -0.07(-0.37%) |
Jul 18, 2016 | 20.16 | 20.32 | 20.00 | 20.30 | 79,627 | -0.05(-0.24%) |
Jul 15, 2016 | 20.58 | 20.63 | 20.29 | 20.35 | 138,319 | -0.11(-0.55%) |
Jul 14, 2016 | 20.13 | 20.57 | 19.98 | 20.46 | 146,213 | +0.59(+2.97%) |
Jul 13, 2016 | 19.88 | 20.04 | 19.58 | 19.87 | 175,519 | -0.15(-0.75%) |
Jul 12, 2016 | 19.75 | 20.07 | 19.58 | 20.02 | 124,903 | +0.71(+3.67%) |
Jul 11, 2016 | 19.62 | 19.63 | 19.31 | 19.31 | 97,191 | -0.16(-0.80%) |
Jul 08, 2016 | 19.59 | 19.62 | 19.44 | 19.47 | 93,135 | +0.03(+0.16%) |
Jul 07, 2016 | 20.13 | 20.13 | 19.32 | 19.44 | 117,660 | -0.41(-2.07%) |
Jul 06, 2016 | 19.14 | 19.88 | 19.06 | 19.85 | 125,357 | +0.57(+2.93%) |
Jul 05, 2016 | 19.50 | 19.50 | 19.12 | 19.28 | 105,670 | -0.58(-2.91%) |
Jul 01, 2016 | 19.81 | 19.86 | 19.86 | 19.86 | 36,200 | +0.08(+0.41%) |
Jun 30, 2016 | 19.81 | 19.81 | 19.13 | 19.78 | 142,612 | -0.05(-0.25%) |
Jun 29, 2016 | 19.55 | 20.03 | 19.43 | 19.83 | 216,029 | +0.75(+3.94%) |
Jun 28, 2016 | 19.38 | 19.51 | 18.96 | 19.08 | 126,759 | +0.24(+1.25%) |
Jun 27, 2016 | 19.21 | 19.37 | 18.65 | 18.84 | 155,742 | -0.60(-3.10%) |
Jun 24, 2016 | 19.61 | 20.26 | 19.30 | 19.44 | 234,321 | -1.35(-6.49%) |
Jun 23, 2016 | 20.64 | 20.83 | 20.37 | 20.79 | 106,056 | +0.56(+2.77%) |
Jun 22, 2016 | 21.11 | 21.11 | 20.06 | 20.23 | 165,611 | -0.63(-3.01%) |
Jun 21, 2016 | 20.50 | 21.22 | 20.29 | 20.86 | 150,434 | +0.23(+1.11%) |
Jun 20, 2016 | 21.02 | 21.02 | 20.60 | 20.63 | 129,791 | +0.36(+1.79%) |
Jun 17, 2016 | 20.18 | 20.63 | 20.18 | 20.27 | 162,878 | +0.33(+1.67%) |
Jun 16, 2016 | 19.92 | 20.19 | 19.35 | 19.93 | 144,278 | -0.32(-1.59%) |
Jun 15, 2016 | 20.50 | 20.80 | 20.14 | 20.25 | 117,430 | -0.26(-1.26%) |
Jun 14, 2016 | 20.64 | 21.00 | 20.40 | 20.51 | 84,398 | -0.25(-1.19%) |
Jun 13, 2016 | 20.52 | 21.06 | 20.33 | 20.76 | 145,907 | +0.02(+0.09%) |
Jun 10, 2016 | 21.43 | 21.53 | 20.60 | 20.74 | 204,316 | -0.88(-4.06%) |
Jun 09, 2016 | 21.93 | 22.13 | 21.58 | 21.62 | 168,352 | -0.57(-2.59%) |
Jun 08, 2016 | 22.65 | 23.05 | 22.12 | 22.19 | 120,821 | -0.06(-0.25%) |
Jun 07, 2016 | 21.59 | 22.52 | 21.41 | 22.25 | 146,652 | +0.83(+3.89%) |
Jun 06, 2016 | 21.17 | 21.50 | 21.11 | 21.41 | 140,153 | +0.60(+2.88%) |
Jun 03, 2016 | 20.67 | 21.14 | 20.65 | 20.82 | 113,825 | +0.34(+1.66%) |
Jun 02, 2016 | 20.12 | 20.55 | 20.03 | 20.48 | 137,563 | +0.04(+0.18%) |