Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 23.83 | 23.90 | 23.75 | 23.87 | 597,879 | -0.07(-0.29%) |
Aug 30, 2016 | 23.92 | 24.00 | 23.89 | 23.94 | 642,311 | +0.22(+0.91%) |
Aug 29, 2016 | 23.64 | 23.80 | 23.63 | 23.72 | 673,555 | +0.30(+1.29%) |
Aug 26, 2016 | 23.41 | 23.57 | 23.21 | 23.42 | 1,278,109 | -0.30(-1.27%) |
Aug 25, 2016 | 23.69 | 23.75 | 23.65 | 23.72 | 530,902 | +0.02(+0.07%) |
Aug 24, 2016 | 23.76 | 23.84 | 23.66 | 23.71 | 592,635 | +0.02(+0.07%) |
Aug 23, 2016 | 23.80 | 23.85 | 23.68 | 23.69 | 684,666 | -0.30(-1.26%) |
Aug 22, 2016 | 23.95 | 24.06 | 23.92 | 23.99 | 1,363,920 | +0.26(+1.11%) |
Aug 19, 2016 | 23.79 | 23.79 | 23.61 | 23.73 | 1,469,760 | +0.51(+2.20%) |
Aug 18, 2016 | 23.16 | 23.23 | 23.10 | 23.22 | 547,580 | +0.07(+0.30%) |
Aug 17, 2016 | 22.99 | 23.19 | 22.99 | 23.15 | 934,213 | +0.46(+2.05%) |
Aug 16, 2016 | 22.60 | 22.73 | 22.60 | 22.68 | 441,133 | -0.02(-0.07%) |
Aug 15, 2016 | 22.67 | 22.72 | 22.65 | 22.70 | 315,594 | +0.12(+0.51%) |
Aug 12, 2016 | 22.54 | 22.65 | 22.46 | 22.58 | 759,061 | -0.19(-0.85%) |
Aug 11, 2016 | 22.65 | 22.80 | 22.60 | 22.78 | 475,608 | +0.23(+1.03%) |
Aug 10, 2016 | 22.69 | 22.69 | 22.53 | 22.54 | 477,620 | -0.09(-0.41%) |
Aug 09, 2016 | 22.56 | 22.68 | 22.53 | 22.64 | 536,418 | +0.00(+0.00%) |
Aug 08, 2016 | 22.70 | 22.78 | 22.61 | 22.64 | 850,818 | +0.20(+0.90%) |
Aug 05, 2016 | 22.32 | 22.44 | 22.31 | 22.44 | 815,051 | +0.13(+0.59%) |
Aug 04, 2016 | 22.22 | 22.32 | 22.15 | 22.30 | 927,158 | +0.36(+1.66%) |
Aug 03, 2016 | 21.72 | 21.94 | 21.72 | 21.94 | 972,903 | +0.21(+0.96%) |
Aug 02, 2016 | 21.74 | 21.91 | 21.60 | 21.73 | 1,824,674 | +0.59(+2.78%) |
Aug 01, 2016 | 21.01 | 21.28 | 21.13 | 21.14 | 1,071,846 | +0.13(+0.63%) |
Jul 29, 2016 | 21.10 | 21.14 | 20.98 | 21.01 | 944,556 | +0.10(+0.48%) |
Jul 28, 2016 | 20.88 | 20.94 | 20.74 | 20.91 | 1,341,428 | -0.12(-0.55%) |
Jul 27, 2016 | 21.03 | 21.20 | 20.96 | 21.03 | 1,019,901 | +0.14(+0.67%) |
Jul 26, 2016 | 20.79 | 20.90 | 20.75 | 20.89 | 570,429 | +0.05(+0.26%) |
Jul 25, 2016 | 20.85 | 20.89 | 20.76 | 20.83 | 543,489 | +0.05(+0.26%) |
Jul 22, 2016 | 20.79 | 20.84 | 20.72 | 20.78 | 702,860 | -0.07(-0.33%) |
Jul 21, 2016 | 20.98 | 21.05 | 20.80 | 20.85 | 1,041,726 | +0.26(+1.24%) |
Jul 20, 2016 | 20.56 | 20.61 | 20.47 | 20.59 | 1,047,576 | +0.09(+0.42%) |
Jul 19, 2016 | 20.58 | 20.61 | 20.47 | 20.51 | 519,509 | -0.13(-0.64%) |
Jul 18, 2016 | 20.53 | 20.69 | 20.52 | 20.64 | 1,238,607 | +0.13(+0.64%) |
Jul 15, 2016 | 20.53 | 20.64 | 20.49 | 20.51 | 1,442,162 | +0.42(+2.08%) |
Jul 14, 2016 | 20.14 | 20.17 | 19.96 | 20.09 | 1,465,010 | -0.27(-1.33%) |
Jul 13, 2016 | 20.45 | 20.50 | 20.21 | 20.36 | 1,399,780 | +0.16(+0.81%) |
Jul 12, 2016 | 20.19 | 20.29 | 20.14 | 20.20 | 1,582,233 | +0.22(+1.13%) |
Jul 11, 2016 | 19.86 | 20.03 | 19.83 | 19.97 | 1,433,578 | +0.53(+2.75%) |
Jul 08, 2016 | 19.35 | 19.48 | 19.04 | 19.44 | 722,500 | +0.40(+2.07%) |
Jul 07, 2016 | 18.99 | 19.15 | 18.93 | 19.04 | 1,119,252 | +0.08(+0.41%) |
Jul 06, 2016 | 18.82 | 18.97 | 18.62 | 18.97 | 1,707,846 | -0.29(-1.49%) |
Jul 05, 2016 | 19.46 | 19.48 | 19.23 | 19.25 | 958,135 | -0.21(-1.07%) |
Jul 01, 2016 | 19.45 | 19.46 | 19.46 | 19.46 | 1,789,642 | -0.16(-0.83%) |
Jun 30, 2016 | 19.49 | 19.68 | 19.45 | 19.62 | 1,308,194 | -0.14(-0.71%) |
Jun 29, 2016 | 19.63 | 19.84 | 19.58 | 19.76 | 1,599,821 | +0.22(+1.15%) |
Jun 28, 2016 | 19.36 | 19.57 | 19.31 | 19.54 | 1,858,721 | +0.36(+1.86%) |
Jun 27, 2016 | 19.37 | 19.37 | 19.00 | 19.18 | 2,581,697 | -0.23(-1.16%) |
Jun 24, 2016 | 19.42 | 19.72 | 19.40 | 19.41 | 1,373,938 | -1.04(-5.11%) |
Jun 23, 2016 | 20.38 | 20.48 | 20.31 | 20.45 | 1,121,522 | +0.54(+2.70%) |
Jun 22, 2016 | 19.89 | 20.16 | 19.79 | 19.92 | 1,753,823 | -0.37(-1.82%) |
Jun 21, 2016 | 20.33 | 20.38 | 20.21 | 20.28 | 787,797 | +0.11(+0.53%) |
Jun 20, 2016 | 20.31 | 20.38 | 20.16 | 20.18 | 923,671 | +0.25(+1.23%) |
Jun 17, 2016 | 19.94 | 20.04 | 19.82 | 19.93 | 1,364,113 | -0.01(-0.04%) |
Jun 16, 2016 | 19.80 | 20.05 | 19.72 | 19.94 | 2,379,084 | -0.06(-0.31%) |
Jun 15, 2016 | 20.03 | 20.18 | 19.97 | 20.00 | 1,043,184 | +0.34(+1.72%) |
Jun 14, 2016 | 19.78 | 19.83 | 19.51 | 19.66 | 1,233,288 | -0.25(-1.27%) |
Jun 13, 2016 | 20.03 | 20.16 | 19.90 | 19.92 | 685,248 | -0.36(-1.78%) |
Jun 10, 2016 | 20.51 | 20.51 | 20.19 | 20.28 | 765,516 | -0.38(-1.82%) |
Jun 09, 2016 | 20.71 | 20.71 | 20.58 | 20.65 | 737,496 | -0.35(-1.68%) |
Jun 08, 2016 | 21.04 | 21.08 | 20.94 | 21.01 | 615,815 | +0.05(+0.22%) |
Jun 07, 2016 | 20.99 | 21.05 | 20.91 | 20.96 | 752,942 | +0.08(+0.40%) |
Jun 06, 2016 | 20.86 | 20.91 | 20.74 | 20.88 | 931,104 | +0.05(+0.26%) |
Jun 03, 2016 | 20.90 | 20.91 | 20.72 | 20.82 | 700,108 | -0.13(-0.62%) |
Jun 02, 2016 | 20.83 | 20.97 | 20.73 | 20.95 | 997,813 | -0.32(-1.52%) |