Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 21.83 | 22.17 | 21.43 | 21.88 | 59,252 | +0.17(+0.76%) |
Aug 30, 2016 | 21.58 | 21.74 | 21.36 | 21.71 | 18,143 | +0.03(+0.13%) |
Aug 29, 2016 | 21.63 | 21.80 | 21.34 | 21.68 | 35,921 | +0.01(+0.04%) |
Aug 26, 2016 | 21.81 | 22.07 | 21.53 | 21.67 | 34,534 | -0.12(-0.55%) |
Aug 25, 2016 | 21.75 | 21.87 | 21.69 | 21.79 | 28,939 | +0.14(+0.64%) |
Aug 24, 2016 | 21.98 | 21.98 | 21.63 | 21.66 | 29,834 | -0.40(-1.83%) |
Aug 23, 2016 | 22.09 | 22.26 | 22.00 | 22.06 | 25,628 | +0.05(+0.21%) |
Aug 22, 2016 | 22.00 | 22.09 | 21.78 | 22.01 | 21,933 | -0.13(-0.58%) |
Aug 19, 2016 | 22.27 | 22.53 | 22.02 | 22.14 | 43,630 | -0.11(-0.50%) |
Aug 18, 2016 | 22.26 | 22.48 | 22.18 | 22.25 | 67,765 | +0.02(+0.08%) |
Aug 17, 2016 | 22.23 | 22.40 | 21.78 | 22.23 | 53,671 | +0.24(+1.09%) |
Aug 16, 2016 | 21.65 | 22.13 | 21.63 | 22.00 | 40,975 | +0.01(+0.04%) |
Aug 15, 2016 | 22.05 | 22.10 | 21.87 | 21.99 | 52,058 | -0.03(-0.13%) |
Aug 12, 2016 | 22.06 | 22.07 | 21.88 | 22.01 | 39,384 | -0.03(-0.13%) |
Aug 11, 2016 | 22.00 | 22.13 | 21.90 | 22.04 | 36,503 | +0.15(+0.67%) |
Aug 10, 2016 | 21.91 | 22.23 | 21.72 | 21.89 | 163,871 | +0.01(+0.04%) |
Aug 09, 2016 | 21.34 | 21.91 | 21.34 | 21.88 | 33,376 | +0.49(+2.28%) |
Aug 08, 2016 | 21.64 | 21.68 | 21.13 | 21.40 | 84,588 | -0.25(-1.15%) |
Aug 05, 2016 | 21.27 | 21.69 | 21.26 | 21.65 | 37,173 | +0.42(+1.99%) |
Aug 04, 2016 | 21.46 | 21.46 | 21.07 | 21.22 | 37,725 | -0.16(-0.73%) |
Aug 03, 2016 | 21.45 | 21.45 | 21.18 | 21.38 | 25,259 | +0.00(+0.00%) |
Aug 02, 2016 | 21.68 | 21.68 | 21.20 | 21.38 | 25,055 | -0.25(-1.15%) |
Aug 01, 2016 | 21.50 | 21.75 | 21.25 | 21.63 | 44,627 | +0.17(+0.81%) |
Jul 29, 2016 | 21.54 | 21.66 | 21.20 | 21.45 | 37,906 | -0.06(-0.30%) |
Jul 28, 2016 | 21.33 | 21.66 | 21.17 | 21.52 | 29,497 | +0.03(+0.13%) |
Jul 27, 2016 | 21.80 | 21.80 | 21.31 | 21.49 | 41,097 | -0.34(-1.56%) |
Jul 26, 2016 | 21.79 | 22.08 | 21.75 | 21.83 | 26,164 | +0.06(+0.30%) |
Jul 25, 2016 | 21.88 | 21.90 | 21.42 | 21.77 | 61,826 | -0.02(-0.08%) |
Jul 22, 2016 | 21.38 | 21.99 | 21.25 | 21.78 | 62,428 | +0.44(+2.07%) |
Jul 21, 2016 | 21.84 | 22.02 | 21.01 | 21.34 | 85,323 | -0.34(-1.57%) |
Jul 20, 2016 | 21.68 | 21.81 | 21.00 | 21.68 | 45,424 | +0.17(+0.81%) |
Jul 19, 2016 | 21.66 | 21.88 | 21.43 | 21.51 | 34,750 | -0.15(-0.68%) |
Jul 18, 2016 | 21.44 | 22.09 | 21.29 | 21.66 | 148,828 | +0.17(+0.81%) |
Jul 15, 2016 | 21.46 | 21.64 | 20.93 | 21.48 | 73,087 | +0.23(+1.08%) |
Jul 14, 2016 | 21.27 | 21.62 | 21.02 | 21.25 | 89,136 | +0.07(+0.35%) |
Jul 13, 2016 | 20.40 | 21.18 | 20.39 | 21.18 | 48,027 | +0.79(+3.88%) |
Jul 12, 2016 | 20.55 | 20.93 | 20.38 | 20.39 | 48,732 | -0.06(-0.31%) |
Jul 11, 2016 | 19.93 | 20.73 | 19.87 | 20.45 | 61,229 | +0.56(+2.82%) |
Jul 08, 2016 | 19.83 | 19.73 | 19.73 | 19.89 | 50,430 | +0.16(+0.79%) |
Jul 07, 2016 | 20.44 | 21.08 | 19.51 | 19.73 | 33,508 | -0.19(-0.97%) |
Jul 05, 2016 | 19.83 | 20.26 | 19.78 | 19.93 | 35,694 | -0.10(-0.51%) |
Jul 01, 2016 | 20.67 | 20.03 | 20.03 | 20.03 | 34,908 | -0.17(-0.86%) |
Jun 30, 2016 | 19.05 | 20.20 | 19.05 | 20.20 | 84,514 | +1.11(+5.83%) |
Jun 29, 2016 | 19.07 | 19.47 | 18.80 | 19.09 | 82,832 | +0.15(+0.78%) |
Jun 28, 2016 | 19.57 | 19.70 | 18.71 | 18.94 | 52,123 | -0.40(-2.04%) |
Jun 27, 2016 | 19.55 | 19.75 | 19.26 | 19.34 | 46,709 | -0.74(-3.71%) |
Jun 24, 2016 | 20.00 | 20.32 | 19.57 | 20.08 | 128,571 | -0.76(-3.66%) |
Jun 23, 2016 | 20.70 | 20.88 | 20.59 | 20.85 | 40,202 | +0.44(+2.16%) |
Jun 22, 2016 | 20.54 | 20.95 | 20.30 | 20.40 | 31,509 | -0.19(-0.94%) |
Jun 21, 2016 | 21.11 | 21.17 | 20.49 | 20.60 | 27,550 | -0.56(-2.65%) |
Jun 20, 2016 | 20.68 | 21.29 | 20.68 | 21.16 | 55,817 | +0.70(+3.42%) |
Jun 17, 2016 | 20.84 | 21.35 | 20.39 | 20.46 | 107,232 | -0.40(-1.94%) |
Jun 16, 2016 | 20.63 | 20.91 | 19.83 | 20.86 | 57,668 | +0.05(+0.22%) |
Jun 15, 2016 | 20.72 | 20.91 | 20.54 | 20.82 | 45,393 | +0.13(+0.62%) |
Jun 14, 2016 | 20.63 | 21.07 | 20.38 | 20.69 | 52,083 | +0.09(+0.45%) |
Jun 13, 2016 | 20.64 | 21.01 | 19.67 | 20.60 | 44,510 | -0.12(-0.58%) |
Jun 10, 2016 | 19.92 | 20.96 | 19.79 | 20.72 | 77,971 | +0.61(+3.02%) |
Jun 09, 2016 | 19.93 | 20.17 | 19.90 | 20.11 | 33,623 | +0.02(+0.09%) |
Jun 08, 2016 | 19.78 | 20.13 | 19.77 | 20.09 | 56,115 | +0.32(+1.63%) |
Jun 07, 2016 | 19.75 | 20.05 | 19.63 | 19.77 | 40,160 | -0.25(-1.24%) |
Jun 06, 2016 | 19.91 | 20.25 | 19.74 | 20.02 | 177,909 | +0.01(+0.05%) |
Jun 03, 2016 | 19.96 | 20.17 | 19.54 | 20.01 | 41,450 | +0.05(+0.23%) |
Jun 02, 2016 | 19.48 | 20.04 | 19.48 | 19.96 | 35,501 | +0.33(+1.69%) |