Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 19.81 | 19.82 | 19.63 | 19.69 | 109,987 | -0.19(-0.94%) |
Aug 30, 2016 | 19.77 | 19.97 | 19.77 | 19.88 | 54,454 | +0.06(+0.33%) |
Aug 29, 2016 | 19.72 | 19.93 | 19.72 | 19.81 | 118,845 | +0.01(+0.04%) |
Aug 26, 2016 | 19.94 | 20.03 | 19.75 | 19.80 | 79,290 | -0.08(-0.41%) |
Aug 25, 2016 | 20.01 | 20.03 | 19.88 | 19.89 | 172,166 | -0.15(-0.73%) |
Aug 24, 2016 | 20.15 | 20.15 | 20.01 | 20.03 | 173,865 | -0.14(-0.68%) |
Aug 23, 2016 | 20.22 | 20.36 | 20.12 | 20.17 | 248,908 | -0.02(-0.12%) |
Aug 22, 2016 | 20.25 | 20.25 | 20.07 | 20.19 | 97,578 | -0.12(-0.60%) |
Aug 19, 2016 | 20.27 | 20.33 | 20.17 | 20.32 | 38,092 | +0.02(+0.08%) |
Aug 18, 2016 | 20.20 | 20.32 | 20.19 | 20.30 | 93,164 | +0.04(+0.20%) |
Aug 17, 2016 | 20.35 | 20.35 | 20.19 | 20.26 | 84,017 | -0.06(-0.28%) |
Aug 16, 2016 | 20.44 | 20.50 | 20.25 | 20.32 | 130,434 | -0.04(-0.20%) |
Aug 15, 2016 | 20.33 | 20.51 | 20.31 | 20.36 | 174,437 | -0.06(-0.32%) |
Aug 12, 2016 | 20.44 | 20.52 | 20.40 | 20.42 | 67,480 | -0.02(-0.12%) |
Aug 11, 2016 | 20.44 | 20.52 | 20.36 | 20.44 | 65,329 | +0.05(+0.24%) |
Aug 10, 2016 | 20.39 | 20.43 | 20.30 | 20.40 | 141,597 | +0.02(+0.08%) |
Aug 09, 2016 | 20.25 | 20.39 | 20.25 | 20.38 | 76,065 | +0.14(+0.68%) |
Aug 08, 2016 | 20.27 | 20.33 | 20.21 | 20.24 | 51,105 | -0.05(-0.24%) |
Aug 05, 2016 | 20.23 | 20.33 | 20.20 | 20.29 | 143,719 | +0.09(+0.44%) |
Aug 04, 2016 | 20.25 | 20.37 | 20.20 | 20.20 | 116,603 | -0.10(-0.48%) |
Aug 03, 2016 | 20.15 | 20.35 | 20.15 | 20.30 | 119,764 | +0.02(+0.08%) |
Aug 02, 2016 | 20.17 | 20.33 | 20.12 | 20.28 | 175,060 | +0.13(+0.64%) |
Aug 01, 2016 | 20.23 | 20.32 | 20.13 | 20.15 | 60,021 | -0.20(-1.00%) |
Jul 29, 2016 | 20.16 | 20.42 | 20.16 | 20.36 | 93,022 | +0.18(+0.88%) |
Jul 28, 2016 | 20.16 | 20.26 | 20.14 | 20.18 | 80,024 | -0.03(-0.16%) |
Jul 27, 2016 | 20.15 | 20.27 | 19.99 | 20.21 | 43,050 | +0.07(+0.36%) |
Jul 26, 2016 | 20.14 | 20.27 | 20.08 | 20.14 | 75,908 | +0.00(+0.00%) |
Jul 25, 2016 | 20.23 | 20.25 | 20.09 | 20.14 | 83,918 | +0.01(+0.04%) |
Jul 22, 2016 | 20.23 | 20.30 | 20.01 | 20.13 | 208,823 | -0.06(-0.28%) |
Jul 21, 2016 | 20.32 | 20.39 | 20.14 | 20.19 | 190,447 | -0.24(-1.19%) |
Jul 20, 2016 | 20.36 | 20.50 | 20.32 | 20.43 | 92,731 | -0.01(-0.04%) |
Jul 19, 2016 | 20.48 | 20.53 | 20.34 | 20.44 | 44,710 | -0.24(-1.14%) |
Jul 18, 2016 | 20.52 | 20.71 | 20.48 | 20.67 | 213,081 | +0.12(+0.59%) |
Jul 15, 2016 | 20.56 | 20.76 | 20.49 | 20.55 | 128,349 | +0.00(+0.00%) |
Jul 14, 2016 | 20.47 | 20.64 | 20.43 | 20.55 | 97,145 | +0.11(+0.56%) |
Jul 13, 2016 | 20.29 | 20.48 | 20.29 | 20.44 | 77,495 | +0.19(+0.96%) |
Jul 12, 2016 | 20.27 | 20.48 | 20.19 | 20.24 | 92,161 | +0.07(+0.36%) |
Jul 11, 2016 | 20.10 | 20.23 | 20.01 | 20.17 | 130,725 | -0.06(-0.28%) |
Jul 08, 2016 | 20.06 | 20.53 | 20.06 | 20.23 | 125,002 | +0.24(+1.22%) |
Jul 07, 2016 | 19.99 | 20.27 | 19.98 | 19.98 | 127,546 | +0.00(+0.00%) |
Jul 06, 2016 | 19.97 | 20.02 | 19.87 | 19.98 | 134,811 | +0.02(+0.08%) |
Jul 05, 2016 | 20.27 | 20.27 | 19.90 | 19.97 | 179,470 | -0.33(-1.64%) |
Jul 01, 2016 | 19.96 | 20.30 | 20.30 | 20.30 | 289,157 | +0.44(+2.20%) |
Jun 30, 2016 | 20.05 | 20.12 | 19.86 | 19.86 | 117,491 | -0.27(-1.33%) |
Jun 29, 2016 | 19.93 | 20.15 | 19.82 | 20.13 | 146,760 | +0.37(+1.89%) |
Jun 28, 2016 | 19.75 | 20.27 | 19.55 | 19.76 | 137,313 | +0.32(+1.67%) |
Jun 27, 2016 | 19.48 | 19.63 | 19.38 | 19.43 | 139,385 | -0.11(-0.58%) |
Jun 24, 2016 | 19.61 | 20.19 | 19.49 | 19.54 | 136,487 | -0.67(-3.33%) |
Jun 23, 2016 | 20.14 | 20.66 | 20.08 | 20.22 | 129,556 | +0.31(+1.55%) |
Jun 22, 2016 | 19.89 | 20.13 | 19.89 | 19.91 | 94,320 | +0.03(+0.16%) |
Jun 21, 2016 | 19.80 | 20.18 | 19.77 | 19.88 | 129,408 | +0.06(+0.32%) |
Jun 20, 2016 | 19.86 | 20.26 | 19.74 | 19.81 | 69,113 | -0.05(-0.24%) |
Jun 17, 2016 | 19.81 | 19.87 | 19.72 | 19.86 | 134,830 | +0.25(+1.26%) |
Jun 16, 2016 | 19.72 | 19.82 | 19.50 | 19.62 | 114,300 | -0.09(-0.44%) |
Jun 15, 2016 | 19.88 | 19.97 | 19.65 | 19.70 | 253,772 | -0.02(-0.08%) |
Jun 14, 2016 | 19.78 | 19.84 | 19.48 | 19.72 | 361,059 | +0.07(+0.36%) |
Jun 13, 2016 | 20.07 | 20.48 | 19.57 | 19.65 | 460,218 | -0.32(-1.59%) |
Jun 10, 2016 | 20.35 | 20.44 | 19.91 | 19.97 | 898,497 | -0.93(-4.45%) |
Jun 09, 2016 | 20.83 | 20.93 | 20.75 | 20.89 | 340,223 | -0.04(-0.19%) |
Jun 08, 2016 | 20.97 | 21.07 | 20.86 | 20.93 | 174,198 | +0.04(+0.19%) |
Jun 07, 2016 | 20.78 | 20.97 | 20.78 | 20.89 | 347,673 | -0.06(-0.27%) |
Jun 06, 2016 | 20.65 | 20.97 | 20.54 | 20.95 | 266,953 | +0.26(+1.27%) |
Jun 03, 2016 | 20.41 | 20.69 | 20.33 | 20.69 | 237,304 | +0.35(+1.72%) |
Jun 02, 2016 | 20.26 | 20.37 | 20.20 | 20.34 | 151,557 | +0.11(+0.55%) |