Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 21.19 | 21.34 | 21.00 | 21.14 | 6,273,183 | +0.00(+0.00%) |
Aug 30, 2016 | 21.08 | 21.24 | 21.02 | 21.14 | 6,381,674 | +0.16(+0.74%) |
Aug 29, 2016 | 20.96 | 21.23 | 20.96 | 20.98 | 4,749,739 | +0.05(+0.26%) |
Aug 26, 2016 | 20.95 | 21.13 | 20.80 | 20.93 | 6,083,427 | +0.09(+0.46%) |
Aug 25, 2016 | 20.71 | 20.84 | 20.60 | 20.83 | 6,356,650 | +0.04(+0.20%) |
Aug 24, 2016 | 20.83 | 20.87 | 20.70 | 20.79 | 4,406,437 | +0.05(+0.26%) |
Aug 23, 2016 | 20.71 | 20.82 | 20.68 | 20.74 | 3,238,374 | +0.22(+1.06%) |
Aug 22, 2016 | 20.43 | 20.61 | 20.35 | 20.52 | 4,348,656 | -0.01(-0.03%) |
Aug 19, 2016 | 20.30 | 20.61 | 20.27 | 20.53 | 4,186,363 | +0.08(+0.40%) |
Aug 18, 2016 | 20.26 | 20.45 | 20.22 | 20.45 | 4,065,986 | +0.15(+0.73%) |
Aug 17, 2016 | 20.11 | 20.39 | 20.05 | 20.30 | 4,207,343 | +0.15(+0.74%) |
Aug 16, 2016 | 20.06 | 20.22 | 20.01 | 20.15 | 4,269,939 | +0.05(+0.27%) |
Aug 15, 2016 | 20.06 | 20.24 | 20.03 | 20.10 | 4,403,141 | +0.11(+0.57%) |
Aug 12, 2016 | 19.63 | 20.01 | 19.63 | 19.98 | 3,727,202 | +0.04(+0.20%) |
Aug 11, 2016 | 19.85 | 20.01 | 19.75 | 19.94 | 3,699,090 | +0.21(+1.05%) |
Aug 10, 2016 | 19.80 | 19.86 | 19.68 | 19.73 | 3,154,375 | -0.06(-0.31%) |
Aug 09, 2016 | 19.93 | 19.93 | 19.66 | 19.79 | 4,233,581 | -0.15(-0.74%) |
Aug 08, 2016 | 19.93 | 20.07 | 19.81 | 19.94 | 4,505,360 | +0.10(+0.51%) |
Aug 05, 2016 | 19.71 | 20.06 | 19.68 | 19.84 | 6,889,499 | +0.42(+2.18%) |
Aug 04, 2016 | 19.42 | 19.58 | 19.27 | 19.42 | 3,132,120 | -0.07(-0.34%) |
Aug 03, 2016 | 19.07 | 19.51 | 19.03 | 19.48 | 4,372,028 | +0.50(+2.65%) |
Aug 02, 2016 | 19.44 | 19.61 | 18.90 | 18.98 | 9,543,548 | -0.52(-2.65%) |
Aug 01, 2016 | 19.62 | 19.72 | 19.36 | 19.50 | 4,908,914 | -0.09(-0.48%) |
Jul 29, 2016 | 19.26 | 19.63 | 19.24 | 19.59 | 6,200,589 | +0.17(+0.90%) |
Jul 28, 2016 | 19.35 | 19.85 | 19.15 | 19.42 | 6,516,408 | +0.21(+1.08%) |
Jul 27, 2016 | 19.05 | 19.29 | 19.03 | 19.21 | 6,064,708 | +0.16(+0.85%) |
Jul 26, 2016 | 19.08 | 19.24 | 18.96 | 19.05 | 5,947,324 | -0.03(-0.14%) |
Jul 25, 2016 | 19.01 | 19.17 | 18.97 | 19.07 | 5,019,786 | -0.03(-0.14%) |
Jul 22, 2016 | 18.87 | 19.12 | 18.83 | 19.10 | 5,343,218 | +0.23(+1.21%) |
Jul 21, 2016 | 18.80 | 18.93 | 18.77 | 18.87 | 4,445,470 | +0.07(+0.36%) |
Jul 20, 2016 | 18.69 | 18.87 | 18.49 | 18.81 | 6,134,272 | +0.28(+1.49%) |
Jul 19, 2016 | 18.40 | 18.63 | 18.17 | 18.53 | 3,983,401 | -0.05(-0.29%) |
Jul 18, 2016 | 18.50 | 18.69 | 18.42 | 18.58 | 4,110,007 | +0.17(+0.95%) |
Jul 15, 2016 | 18.36 | 18.49 | 18.24 | 18.41 | 4,937,219 | +0.17(+0.96%) |
Jul 14, 2016 | 18.45 | 18.53 | 18.09 | 18.24 | 7,689,213 | +0.32(+1.80%) |
Jul 13, 2016 | 18.03 | 18.06 | 17.76 | 17.91 | 6,312,493 | -0.12(-0.67%) |
Jul 12, 2016 | 17.73 | 18.13 | 17.64 | 18.03 | 10,045,514 | +0.70(+4.03%) |
Jul 11, 2016 | 17.42 | 17.54 | 17.20 | 17.34 | 7,145,169 | +0.13(+0.74%) |
Jul 08, 2016 | 17.26 | 16.89 | 16.89 | 17.21 | 8,189,222 | +0.32(+1.87%) |
Jul 07, 2016 | 16.76 | 17.07 | 16.66 | 16.89 | 6,886,479 | +0.11(+0.68%) |
Jul 06, 2016 | 16.46 | 16.82 | 16.34 | 16.78 | 6,558,283 | +0.15(+0.89%) |
Jul 05, 2016 | 16.74 | 16.77 | 16.44 | 16.63 | 7,385,185 | -0.38(-2.21%) |
Jul 01, 2016 | 17.11 | 17.01 | 17.01 | 17.01 | 6,972,854 | -0.14(-0.82%) |
Jun 30, 2016 | 16.79 | 17.15 | 16.62 | 17.15 | 12,240,729 | +0.46(+2.78%) |
Jun 29, 2016 | 16.41 | 16.69 | 16.26 | 16.68 | 10,078,177 | +0.58(+3.58%) |
Jun 28, 2016 | 15.96 | 16.23 | 15.77 | 16.11 | 15,798,410 | +0.56(+3.58%) |
Jun 27, 2016 | 16.76 | 16.76 | 15.45 | 15.55 | 15,962,909 | -1.62(-9.43%) |
Jun 24, 2016 | 18.43 | 18.46 | 17.15 | 17.17 | 20,493,922 | -2.72(-13.67%) |
Jun 23, 2016 | 19.66 | 19.90 | 19.64 | 19.89 | 4,532,599 | +0.57(+2.95%) |
Jun 22, 2016 | 19.34 | 19.57 | 19.27 | 19.32 | 5,394,223 | +0.08(+0.42%) |
Jun 21, 2016 | 19.29 | 19.37 | 19.14 | 19.24 | 6,120,129 | +0.01(+0.07%) |
Jun 20, 2016 | 19.09 | 19.35 | 19.09 | 19.22 | 11,032,156 | +0.60(+3.25%) |
Jun 17, 2016 | 18.51 | 18.84 | 18.46 | 18.62 | 12,677,167 | +0.15(+0.80%) |
Jun 16, 2016 | 18.15 | 18.49 | 18.01 | 18.47 | 6,412,099 | +0.07(+0.40%) |
Jun 15, 2016 | 18.52 | 18.81 | 18.37 | 18.40 | 7,012,845 | +0.00(+0.00%) |
Jun 14, 2016 | 18.68 | 18.83 | 18.28 | 18.40 | 7,088,868 | -0.37(-1.97%) |
Jun 13, 2016 | 18.93 | 19.28 | 18.74 | 18.77 | 8,945,360 | -0.32(-1.65%) |
Jun 10, 2016 | 19.20 | 19.24 | 18.99 | 19.08 | 6,401,751 | -0.44(-2.24%) |
Jun 09, 2016 | 19.71 | 19.71 | 19.28 | 19.52 | 7,793,258 | -0.35(-1.76%) |
Jun 08, 2016 | 20.03 | 20.23 | 19.83 | 19.87 | 8,954,798 | -0.17(-0.87%) |
Jun 07, 2016 | 20.58 | 20.61 | 20.03 | 20.04 | 7,836,666 | -0.51(-2.48%) |
Jun 06, 2016 | 20.47 | 20.72 | 20.38 | 20.55 | 9,808,235 | +0.13(+0.66%) |
Jun 03, 2016 | 20.41 | 20.51 | 20.15 | 20.42 | 7,823,690 | -0.28(-1.36%) |
Jun 02, 2016 | 20.81 | 20.81 | 20.52 | 20.70 | 4,171,453 | -0.32(-1.53%) |