Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 19.83 | 20.02 | 19.75 | 20.01 | 2,356,119 | +0.14(+0.69%) |
Aug 30, 2016 | 20.01 | 20.14 | 19.75 | 19.87 | 1,886,187 | -0.14(-0.69%) |
Aug 29, 2016 | 19.81 | 20.08 | 19.79 | 20.01 | 1,676,574 | +0.21(+1.05%) |
Aug 26, 2016 | 19.81 | 19.95 | 19.76 | 19.81 | 2,018,197 | +0.00(+0.00%) |
Aug 25, 2016 | 19.70 | 19.85 | 19.69 | 19.81 | 1,256,028 | +0.09(+0.43%) |
Aug 24, 2016 | 19.60 | 19.75 | 19.55 | 19.72 | 2,391,653 | +0.10(+0.51%) |
Aug 23, 2016 | 19.61 | 19.67 | 19.54 | 19.62 | 1,213,545 | +0.02(+0.08%) |
Aug 22, 2016 | 19.52 | 19.65 | 19.48 | 19.60 | 1,028,630 | +0.01(+0.05%) |
Aug 19, 2016 | 19.66 | 19.76 | 19.51 | 19.59 | 1,162,486 | -0.24(-1.23%) |
Aug 18, 2016 | 19.65 | 19.85 | 19.62 | 19.84 | 1,915,969 | +0.24(+1.22%) |
Aug 17, 2016 | 19.37 | 19.62 | 19.33 | 19.60 | 1,712,808 | +0.19(+0.96%) |
Aug 16, 2016 | 19.51 | 19.61 | 19.41 | 19.41 | 1,234,244 | -0.20(-1.00%) |
Aug 15, 2016 | 19.63 | 19.74 | 19.57 | 19.61 | 1,105,313 | +0.01(+0.05%) |
Aug 12, 2016 | 19.41 | 19.69 | 19.34 | 19.60 | 1,764,894 | +0.19(+0.99%) |
Aug 11, 2016 | 19.46 | 19.57 | 19.41 | 19.41 | 1,650,231 | -0.03(-0.14%) |
Aug 10, 2016 | 19.28 | 19.46 | 19.26 | 19.43 | 4,546,080 | +0.18(+0.91%) |
Aug 09, 2016 | 19.35 | 19.40 | 19.16 | 19.26 | 1,952,303 | -0.08(-0.41%) |
Aug 08, 2016 | 19.34 | 19.48 | 19.32 | 19.34 | 1,409,231 | -0.01(-0.05%) |
Aug 05, 2016 | 19.49 | 19.68 | 19.29 | 19.35 | 2,194,625 | -0.14(-0.74%) |
Aug 04, 2016 | 19.55 | 19.59 | 19.37 | 19.49 | 2,467,427 | +0.00(+0.00%) |
Aug 03, 2016 | 19.65 | 19.78 | 19.15 | 19.49 | 4,334,073 | -0.45(-2.26%) |
Aug 02, 2016 | 19.88 | 20.06 | 19.84 | 19.94 | 1,779,122 | -0.09(-0.42%) |
Aug 01, 2016 | 20.03 | 20.14 | 19.99 | 20.03 | 1,097,761 | +0.03(+0.13%) |
Jul 29, 2016 | 20.00 | 20.16 | 19.85 | 20.00 | 1,653,647 | -0.05(-0.26%) |
Jul 28, 2016 | 20.04 | 20.17 | 19.97 | 20.06 | 1,111,445 | +0.03(+0.16%) |
Jul 27, 2016 | 19.99 | 20.08 | 19.90 | 20.02 | 1,988,251 | -0.03(-0.13%) |
Jul 26, 2016 | 20.26 | 20.44 | 19.97 | 20.05 | 1,924,954 | -0.24(-1.18%) |
Jul 25, 2016 | 20.30 | 20.37 | 20.16 | 20.29 | 2,544,775 | +0.03(+0.16%) |
Jul 22, 2016 | 20.12 | 20.39 | 20.12 | 20.26 | 2,707,304 | +0.34(+1.71%) |
Jul 21, 2016 | 19.68 | 20.03 | 19.54 | 19.92 | 6,021,088 | +0.36(+1.85%) |
Jul 20, 2016 | 19.62 | 19.63 | 19.53 | 19.56 | 5,517,078 | +0.00(+0.00%) |
Jul 19, 2016 | 19.67 | 19.69 | 19.53 | 19.56 | 2,916,160 | -0.11(-0.57%) |
Jul 18, 2016 | 19.87 | 19.87 | 19.46 | 19.67 | 1,053,225 | -0.14(-0.70%) |
Jul 15, 2016 | 19.85 | 19.94 | 19.72 | 19.81 | 2,044,096 | -0.02(-0.11%) |
Jul 14, 2016 | 19.76 | 19.87 | 19.67 | 19.83 | 2,133,105 | +0.13(+0.65%) |
Jul 13, 2016 | 19.88 | 19.88 | 19.67 | 19.70 | 2,206,073 | -0.05(-0.24%) |
Jul 12, 2016 | 19.79 | 19.79 | 19.63 | 19.75 | 2,218,546 | +0.10(+0.49%) |
Jul 11, 2016 | 19.63 | 19.72 | 19.56 | 19.65 | 1,671,952 | +0.07(+0.38%) |
Jul 08, 2016 | 19.62 | 19.45 | 19.45 | 19.58 | 3,804,165 | +0.13(+0.66%) |
Jul 07, 2016 | 19.51 | 19.72 | 19.37 | 19.45 | 2,094,543 | -0.10(-0.49%) |
Jul 06, 2016 | 19.45 | 19.69 | 19.44 | 19.55 | 3,380,652 | -0.02(-0.11%) |
Jul 05, 2016 | 19.67 | 19.67 | 19.48 | 19.57 | 1,657,065 | -0.11(-0.54%) |
Jul 01, 2016 | 19.84 | 19.67 | 19.67 | 19.67 | 2,387,056 | -0.24(-1.20%) |
Jun 30, 2016 | 19.46 | 19.92 | 19.36 | 19.91 | 3,316,262 | +0.45(+2.32%) |
Jun 29, 2016 | 19.09 | 19.51 | 19.09 | 19.46 | 2,688,978 | +0.49(+2.60%) |
Jun 28, 2016 | 18.33 | 18.98 | 18.33 | 18.97 | 3,550,435 | +0.78(+4.26%) |
Jun 27, 2016 | 18.23 | 18.47 | 18.08 | 18.19 | 3,531,785 | -0.22(-1.18%) |
Jun 24, 2016 | 18.34 | 19.05 | 18.26 | 18.41 | 5,539,125 | -0.58(-3.08%) |
Jun 23, 2016 | 18.64 | 19.00 | 18.57 | 18.99 | 1,618,354 | +0.42(+2.26%) |
Jun 22, 2016 | 18.55 | 18.65 | 18.46 | 18.57 | 1,899,500 | +0.03(+0.14%) |
Jun 21, 2016 | 18.57 | 18.63 | 18.43 | 18.55 | 2,544,395 | +0.07(+0.37%) |
Jun 20, 2016 | 18.56 | 18.62 | 18.41 | 18.48 | 2,026,949 | +0.02(+0.11%) |
Jun 17, 2016 | 18.31 | 18.47 | 18.22 | 18.46 | 2,372,860 | +0.11(+0.61%) |
Jun 16, 2016 | 18.19 | 18.38 | 18.19 | 18.35 | 2,877,033 | +0.02(+0.12%) |
Jun 15, 2016 | 18.43 | 18.47 | 18.30 | 18.32 | 2,220,958 | -0.10(-0.52%) |
Jun 14, 2016 | 18.47 | 18.52 | 18.36 | 18.42 | 2,499,996 | -0.05(-0.26%) |
Jun 13, 2016 | 18.64 | 18.69 | 18.42 | 18.47 | 2,627,052 | -0.33(-1.74%) |
Jun 10, 2016 | 18.78 | 18.91 | 18.69 | 18.80 | 1,974,761 | -0.15(-0.81%) |
Jun 09, 2016 | 18.72 | 18.95 | 18.68 | 18.95 | 2,165,388 | +0.18(+0.98%) |
Jun 08, 2016 | 18.69 | 18.80 | 18.61 | 18.76 | 1,752,479 | +0.02(+0.11%) |
Jun 07, 2016 | 18.82 | 18.82 | 18.66 | 18.74 | 1,427,605 | -0.03(-0.14%) |
Jun 06, 2016 | 18.45 | 18.84 | 18.43 | 18.77 | 3,261,924 | +0.41(+2.24%) |
Jun 03, 2016 | 18.31 | 18.39 | 18.18 | 18.36 | 1,216,268 | +0.02(+0.09%) |
Jun 02, 2016 | 18.31 | 18.43 | 18.21 | 18.34 | 960,277 | -0.02(-0.09%) |