Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 21.69 | 21.74 | 21.58 | 21.70 | 190,118 | +0.14(+0.63%) |
Aug 30, 2016 | 21.53 | 21.60 | 21.52 | 21.56 | 245,564 | +0.05(+0.21%) |
Aug 29, 2016 | 21.55 | 21.56 | 21.52 | 21.52 | 161,510 | -0.02(-0.07%) |
Aug 26, 2016 | 21.67 | 21.78 | 21.46 | 21.53 | 214,116 | -0.15(-0.70%) |
Aug 25, 2016 | 21.67 | 21.74 | 21.64 | 21.68 | 143,301 | +0.00(+0.00%) |
Aug 24, 2016 | 21.77 | 21.82 | 21.65 | 21.68 | 238,374 | -0.01(-0.03%) |
Aug 23, 2016 | 21.75 | 21.80 | 21.68 | 21.69 | 162,343 | -0.06(-0.28%) |
Aug 22, 2016 | 21.72 | 21.76 | 21.68 | 21.75 | 198,081 | -0.14(-0.66%) |
Aug 19, 2016 | 21.91 | 21.93 | 21.84 | 21.90 | 160,232 | -0.02(-0.10%) |
Aug 18, 2016 | 21.80 | 21.92 | 21.80 | 21.92 | 246,856 | +0.06(+0.28%) |
Aug 17, 2016 | 21.89 | 21.89 | 21.79 | 21.86 | 205,666 | +0.11(+0.52%) |
Aug 16, 2016 | 21.74 | 21.78 | 21.71 | 21.74 | 127,389 | -0.06(-0.28%) |
Aug 15, 2016 | 21.82 | 21.89 | 21.80 | 21.80 | 148,782 | +0.07(+0.31%) |
Aug 12, 2016 | 21.78 | 21.80 | 21.74 | 21.74 | 135,885 | -0.20(-0.93%) |
Aug 11, 2016 | 21.91 | 21.97 | 21.87 | 21.94 | 213,302 | +0.14(+0.66%) |
Aug 10, 2016 | 21.92 | 21.93 | 21.80 | 21.80 | 206,734 | +0.11(+0.52%) |
Aug 09, 2016 | 21.66 | 21.68 | 21.55 | 21.68 | 98,204 | +0.05(+0.21%) |
Aug 08, 2016 | 21.68 | 21.68 | 21.61 | 21.64 | 164,183 | +0.03(+0.14%) |
Aug 05, 2016 | 21.44 | 21.61 | 21.44 | 21.61 | 241,505 | +0.19(+0.88%) |
Aug 04, 2016 | 21.44 | 21.46 | 21.37 | 21.42 | 168,827 | +0.29(+1.36%) |
Aug 03, 2016 | 21.09 | 21.14 | 21.00 | 21.13 | 229,298 | -0.01(-0.04%) |
Aug 02, 2016 | 21.30 | 21.30 | 21.09 | 21.14 | 256,620 | -0.22(-1.03%) |
Aug 01, 2016 | 21.32 | 21.40 | 21.31 | 21.36 | 213,818 | -0.07(-0.32%) |
Jul 29, 2016 | 21.39 | 21.44 | 21.30 | 21.43 | 371,667 | +0.44(+2.09%) |
Jul 28, 2016 | 20.99 | 21.01 | 20.90 | 20.99 | 267,513 | -0.06(-0.29%) |
Jul 27, 2016 | 20.99 | 21.11 | 20.98 | 21.05 | 386,294 | +0.36(+1.72%) |
Jul 26, 2016 | 20.92 | 21.03 | 20.60 | 20.69 | 638,730 | -0.70(-3.29%) |
Jul 25, 2016 | 21.40 | 21.45 | 21.36 | 21.40 | 248,335 | +0.13(+0.61%) |
Jul 22, 2016 | 21.18 | 21.27 | 21.15 | 21.27 | 187,771 | +0.11(+0.50%) |
Jul 21, 2016 | 21.20 | 21.25 | 21.11 | 21.16 | 302,769 | -0.05(-0.21%) |
Jul 20, 2016 | 21.15 | 21.27 | 21.08 | 21.21 | 404,212 | -0.13(-0.60%) |
Jul 19, 2016 | 21.36 | 21.37 | 21.30 | 21.33 | 231,756 | -0.01(-0.04%) |
Jul 18, 2016 | 21.36 | 21.42 | 21.33 | 21.34 | 398,346 | -0.02(-0.07%) |
Jul 15, 2016 | 21.28 | 21.38 | 21.23 | 21.36 | 1,041,556 | -0.46(-2.12%) |
Jul 14, 2016 | 21.87 | 21.89 | 21.79 | 21.82 | 199,726 | +0.18(+0.84%) |
Jul 13, 2016 | 21.75 | 21.75 | 21.60 | 21.64 | 489,676 | -0.23(-1.04%) |
Jul 12, 2016 | 21.74 | 21.92 | 21.72 | 21.87 | 1,697,712 | +0.16(+0.73%) |
Jul 11, 2016 | 21.56 | 21.77 | 21.55 | 21.71 | 459,014 | +0.34(+1.60%) |
Jul 08, 2016 | 21.28 | 21.39 | 21.26 | 21.36 | 718,012 | +0.11(+0.50%) |
Jul 07, 2016 | 21.27 | 21.36 | 21.15 | 21.26 | 685,658 | -0.13(-0.60%) |
Jul 06, 2016 | 21.31 | 21.39 | 21.21 | 21.39 | 1,236,756 | -0.08(-0.35%) |
Jul 05, 2016 | 21.63 | 21.63 | 21.40 | 21.46 | 565,225 | -0.03(-0.14%) |
Jul 01, 2016 | 21.56 | 21.49 | 21.49 | 21.49 | 533,850 | -0.19(-0.87%) |
Jun 30, 2016 | 21.64 | 21.71 | 21.50 | 21.68 | 476,211 | -0.03(-0.14%) |
Jun 29, 2016 | 21.63 | 21.79 | 21.61 | 21.71 | 456,374 | +0.14(+0.67%) |
Jun 28, 2016 | 21.41 | 21.60 | 21.38 | 21.57 | 782,499 | +0.36(+1.68%) |
Jun 27, 2016 | 21.78 | 21.78 | 21.11 | 21.21 | 521,094 | -0.34(-1.57%) |
Jun 24, 2016 | 21.54 | 21.75 | 21.54 | 21.55 | 424,439 | -0.60(-2.70%) |
Jun 23, 2016 | 21.99 | 22.15 | 21.97 | 22.15 | 441,309 | +0.36(+1.66%) |
Jun 22, 2016 | 21.88 | 21.95 | 21.79 | 21.79 | 195,676 | -0.10(-0.47%) |
Jun 21, 2016 | 21.87 | 21.99 | 21.81 | 21.89 | 753,917 | +0.44(+2.07%) |
Jun 20, 2016 | 21.62 | 21.65 | 21.44 | 21.45 | 285,907 | +0.11(+0.52%) |
Jun 17, 2016 | 21.27 | 21.42 | 21.20 | 21.34 | 252,022 | +0.14(+0.66%) |
Jun 16, 2016 | 21.04 | 21.23 | 20.93 | 21.20 | 373,419 | +0.21(+1.02%) |
Jun 15, 2016 | 20.95 | 21.08 | 20.95 | 20.98 | 272,389 | +0.22(+1.07%) |
Jun 14, 2016 | 20.80 | 20.85 | 20.65 | 20.76 | 245,449 | -0.16(-0.74%) |
Jun 13, 2016 | 20.99 | 21.14 | 20.89 | 20.92 | 274,360 | -0.17(-0.81%) |
Jun 10, 2016 | 21.23 | 21.23 | 21.03 | 21.09 | 176,409 | -0.27(-1.28%) |
Jun 09, 2016 | 21.45 | 21.45 | 21.33 | 21.36 | 218,823 | -0.17(-0.79%) |
Jun 08, 2016 | 21.55 | 21.58 | 21.49 | 21.53 | 178,123 | +0.00(+0.00%) |
Jun 07, 2016 | 21.59 | 21.64 | 21.52 | 21.53 | 242,529 | -0.01(-0.07%) |
Jun 06, 2016 | 21.41 | 21.60 | 21.41 | 21.54 | 219,971 | +0.27(+1.25%) |
Jun 03, 2016 | 21.21 | 21.31 | 21.16 | 21.28 | 297,029 | -0.03(-0.14%) |
Jun 02, 2016 | 21.18 | 21.31 | 21.13 | 21.31 | 337,978 | -0.06(-0.28%) |