Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 23.99 | 24.06 | 23.91 | 24.03 | 593,876 | -0.07(-0.29%) |
Aug 30, 2016 | 24.09 | 24.16 | 24.05 | 24.10 | 638,010 | +0.22(+0.91%) |
Aug 29, 2016 | 23.80 | 23.96 | 23.79 | 23.88 | 669,045 | +0.30(+1.29%) |
Aug 26, 2016 | 23.57 | 23.73 | 23.37 | 23.58 | 1,269,550 | -0.30(-1.27%) |
Aug 25, 2016 | 23.85 | 23.91 | 23.81 | 23.88 | 527,347 | +0.02(+0.07%) |
Aug 24, 2016 | 23.92 | 24.00 | 23.82 | 23.87 | 588,667 | +0.02(+0.07%) |
Aug 23, 2016 | 23.96 | 24.01 | 23.84 | 23.85 | 680,082 | -0.30(-1.26%) |
Aug 22, 2016 | 24.11 | 24.23 | 24.08 | 24.16 | 1,354,787 | +0.27(+1.11%) |
Aug 19, 2016 | 23.95 | 23.95 | 23.77 | 23.89 | 1,459,918 | +0.51(+2.20%) |
Aug 18, 2016 | 23.32 | 23.39 | 23.26 | 23.38 | 543,913 | +0.07(+0.30%) |
Aug 17, 2016 | 23.15 | 23.35 | 23.15 | 23.31 | 927,958 | +0.47(+2.05%) |
Aug 16, 2016 | 22.75 | 22.88 | 22.75 | 22.84 | 438,179 | -0.02(-0.07%) |
Aug 15, 2016 | 22.82 | 22.88 | 22.81 | 22.85 | 313,480 | +0.12(+0.51%) |
Aug 12, 2016 | 22.69 | 22.81 | 22.61 | 22.74 | 753,978 | -0.20(-0.85%) |
Aug 11, 2016 | 22.80 | 22.95 | 22.75 | 22.93 | 472,423 | +0.23(+1.03%) |
Aug 10, 2016 | 22.84 | 22.84 | 22.68 | 22.70 | 474,422 | -0.09(-0.41%) |
Aug 09, 2016 | 22.71 | 22.83 | 22.68 | 22.79 | 532,826 | +0.00(+0.00%) |
Aug 08, 2016 | 22.85 | 22.93 | 22.76 | 22.79 | 845,121 | +0.20(+0.90%) |
Aug 05, 2016 | 22.47 | 22.60 | 22.46 | 22.59 | 809,594 | +0.13(+0.59%) |
Aug 04, 2016 | 22.37 | 22.47 | 22.30 | 22.45 | 920,950 | +0.37(+1.66%) |
Aug 03, 2016 | 21.86 | 22.09 | 21.86 | 22.09 | 966,388 | +0.21(+0.96%) |
Aug 02, 2016 | 21.89 | 22.06 | 21.75 | 21.88 | 1,812,456 | +0.59(+2.78%) |
Aug 01, 2016 | 21.15 | 21.43 | 21.27 | 21.29 | 1,064,669 | +0.13(+0.63%) |
Jul 29, 2016 | 21.25 | 21.29 | 21.13 | 21.15 | 938,231 | +0.10(+0.48%) |
Jul 28, 2016 | 21.02 | 21.08 | 20.88 | 21.05 | 1,332,446 | -0.12(-0.55%) |
Jul 27, 2016 | 21.17 | 21.34 | 21.10 | 21.17 | 1,013,071 | +0.14(+0.67%) |
Jul 26, 2016 | 20.93 | 21.04 | 20.89 | 21.03 | 566,609 | +0.05(+0.26%) |
Jul 25, 2016 | 20.99 | 21.03 | 20.90 | 20.97 | 539,850 | +0.05(+0.26%) |
Jul 22, 2016 | 20.93 | 20.98 | 20.86 | 20.92 | 698,153 | -0.07(-0.33%) |
Jul 21, 2016 | 21.12 | 21.19 | 20.94 | 20.99 | 1,034,751 | +0.26(+1.24%) |
Jul 20, 2016 | 20.70 | 20.75 | 20.61 | 20.73 | 1,040,561 | +0.09(+0.42%) |
Jul 19, 2016 | 20.72 | 20.75 | 20.61 | 20.65 | 516,031 | -0.13(-0.64%) |
Jul 18, 2016 | 20.67 | 20.83 | 20.66 | 20.78 | 1,230,313 | +0.13(+0.64%) |
Jul 15, 2016 | 20.67 | 20.78 | 20.63 | 20.65 | 1,432,505 | +0.42(+2.08%) |
Jul 14, 2016 | 20.27 | 20.31 | 20.09 | 20.22 | 1,455,200 | -0.27(-1.33%) |
Jul 13, 2016 | 20.58 | 20.64 | 20.34 | 20.50 | 1,390,407 | +0.16(+0.81%) |
Jul 12, 2016 | 20.33 | 20.43 | 20.28 | 20.33 | 1,571,638 | +0.23(+1.12%) |
Jul 11, 2016 | 20.00 | 20.17 | 19.96 | 20.11 | 1,423,979 | +0.54(+2.75%) |
Jul 08, 2016 | 19.48 | 19.61 | 19.17 | 19.57 | 717,662 | +0.40(+2.07%) |
Jul 07, 2016 | 19.12 | 19.28 | 19.06 | 19.17 | 1,111,757 | +0.08(+0.41%) |
Jul 06, 2016 | 18.95 | 19.09 | 18.74 | 19.09 | 1,696,410 | -0.29(-1.49%) |
Jul 05, 2016 | 19.59 | 19.62 | 19.36 | 19.38 | 951,719 | -0.21(-1.07%) |
Jul 01, 2016 | 19.58 | 19.59 | 19.59 | 19.59 | 1,777,658 | -0.16(-0.83%) |
Jun 30, 2016 | 19.62 | 19.81 | 19.58 | 19.76 | 1,299,434 | -0.14(-0.71%) |
Jun 29, 2016 | 19.76 | 19.97 | 19.71 | 19.90 | 1,589,108 | +0.23(+1.15%) |
Jun 28, 2016 | 19.49 | 19.71 | 19.44 | 19.67 | 1,846,274 | +0.36(+1.86%) |
Jun 27, 2016 | 19.50 | 19.50 | 19.12 | 19.31 | 2,564,410 | -0.23(-1.16%) |
Jun 24, 2016 | 19.55 | 19.85 | 19.53 | 19.54 | 1,364,738 | -1.05(-5.11%) |
Jun 23, 2016 | 20.51 | 20.61 | 20.44 | 20.59 | 1,114,012 | +0.54(+2.70%) |
Jun 22, 2016 | 20.03 | 20.30 | 19.93 | 20.05 | 1,742,080 | -0.37(-1.82%) |
Jun 21, 2016 | 20.47 | 20.52 | 20.35 | 20.42 | 782,522 | +0.11(+0.53%) |
Jun 20, 2016 | 20.45 | 20.52 | 20.29 | 20.31 | 917,486 | +0.25(+1.23%) |
Jun 17, 2016 | 20.07 | 20.17 | 19.95 | 20.06 | 1,354,979 | -0.01(-0.04%) |
Jun 16, 2016 | 19.93 | 20.18 | 19.86 | 20.07 | 2,363,153 | -0.06(-0.31%) |
Jun 15, 2016 | 20.17 | 20.31 | 20.10 | 20.13 | 1,036,199 | +0.34(+1.72%) |
Jun 14, 2016 | 19.91 | 19.96 | 19.64 | 19.79 | 1,225,030 | -0.26(-1.27%) |
Jun 13, 2016 | 20.17 | 20.30 | 20.03 | 20.05 | 680,660 | -0.36(-1.78%) |
Jun 10, 2016 | 20.64 | 20.64 | 20.33 | 20.41 | 760,390 | -0.38(-1.82%) |
Jun 09, 2016 | 20.85 | 20.85 | 20.72 | 20.79 | 732,558 | -0.36(-1.68%) |
Jun 08, 2016 | 21.19 | 21.22 | 21.08 | 21.15 | 611,691 | +0.05(+0.22%) |
Jun 07, 2016 | 21.13 | 21.19 | 21.05 | 21.10 | 747,900 | +0.09(+0.40%) |
Jun 06, 2016 | 21.00 | 21.05 | 20.88 | 21.02 | 924,869 | +0.05(+0.26%) |
Jun 03, 2016 | 21.04 | 21.05 | 20.86 | 20.96 | 695,420 | -0.13(-0.62%) |
Jun 02, 2016 | 20.97 | 21.11 | 20.87 | 21.09 | 991,132 | -0.32(-1.52%) |