Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 20.04 | 20.29 | 19.57 | 19.96 | 397,533 | -0.23(-1.12%) |
Aug 30, 2016 | 20.30 | 20.41 | 19.99 | 20.18 | 186,723 | -0.21(-1.01%) |
Aug 29, 2016 | 20.77 | 20.77 | 20.30 | 20.39 | 330,392 | -0.49(-2.36%) |
Aug 26, 2016 | 21.23 | 21.23 | 20.77 | 20.88 | 472,993 | -0.23(-1.07%) |
Aug 25, 2016 | 20.98 | 21.18 | 20.92 | 21.11 | 199,094 | +0.00(+0.00%) |
Aug 24, 2016 | 21.09 | 21.17 | 20.94 | 21.11 | 191,625 | -0.09(-0.42%) |
Aug 23, 2016 | 20.99 | 21.36 | 20.87 | 21.20 | 316,212 | +0.29(+1.38%) |
Aug 22, 2016 | 21.05 | 21.16 | 20.87 | 20.91 | 472,331 | -0.24(-1.13%) |
Aug 19, 2016 | 20.93 | 21.19 | 20.82 | 21.15 | 313,478 | +0.16(+0.75%) |
Aug 18, 2016 | 20.80 | 21.06 | 20.80 | 20.99 | 102,667 | +0.13(+0.62%) |
Aug 17, 2016 | 20.83 | 20.87 | 20.48 | 20.86 | 120,920 | -0.14(-0.69%) |
Aug 16, 2016 | 21.70 | 21.78 | 20.87 | 21.00 | 129,890 | -0.34(-1.60%) |
Aug 15, 2016 | 21.56 | 21.70 | 21.27 | 21.35 | 142,705 | -0.06(-0.29%) |
Aug 12, 2016 | 20.94 | 21.70 | 20.81 | 21.41 | 265,948 | +0.36(+1.69%) |
Aug 11, 2016 | 20.98 | 21.16 | 20.96 | 21.05 | 103,902 | -0.03(-0.16%) |
Aug 10, 2016 | 20.92 | 21.16 | 20.79 | 21.09 | 313,653 | +0.28(+1.35%) |
Aug 09, 2016 | 20.55 | 20.81 | 20.55 | 20.81 | 188,875 | +0.31(+1.50%) |
Aug 08, 2016 | 20.94 | 21.06 | 20.46 | 20.50 | 326,446 | -0.38(-1.84%) |
Aug 05, 2016 | 20.64 | 21.17 | 20.52 | 20.88 | 158,213 | +0.09(+0.43%) |
Aug 04, 2016 | 20.37 | 21.20 | 20.29 | 20.79 | 182,035 | +0.08(+0.36%) |
Aug 03, 2016 | 20.53 | 20.78 | 20.32 | 20.72 | 252,639 | +0.24(+1.17%) |
Aug 02, 2016 | 20.77 | 21.01 | 20.46 | 20.48 | 274,535 | -0.27(-1.29%) |
Aug 01, 2016 | 21.01 | 21.09 | 20.44 | 20.74 | 428,005 | -0.42(-1.99%) |
Jul 29, 2016 | 21.01 | 21.61 | 20.96 | 21.16 | 369,612 | +0.05(+0.26%) |
Jul 28, 2016 | 20.67 | 21.37 | 20.57 | 21.11 | 475,766 | -0.05(-0.22%) |
Jul 27, 2016 | 21.97 | 21.97 | 20.95 | 21.16 | 269,962 | -0.35(-1.61%) |
Jul 26, 2016 | 21.54 | 21.90 | 21.41 | 21.50 | 227,932 | +0.01(+0.03%) |
Jul 25, 2016 | 21.54 | 21.68 | 21.44 | 21.50 | 229,595 | -0.01(-0.03%) |
Jul 22, 2016 | 20.95 | 21.58 | 20.79 | 21.50 | 152,879 | +0.27(+1.28%) |
Jul 21, 2016 | 21.15 | 21.28 | 20.91 | 21.23 | 138,358 | +0.24(+1.13%) |
Jul 20, 2016 | 20.62 | 21.16 | 20.48 | 21.00 | 232,664 | -0.01(-0.06%) |
Jul 19, 2016 | 20.68 | 21.02 | 20.57 | 21.01 | 245,487 | +0.16(+0.78%) |
Jul 18, 2016 | 21.09 | 21.20 | 20.79 | 20.85 | 215,808 | -0.32(-1.50%) |
Jul 15, 2016 | 20.68 | 21.19 | 20.56 | 21.16 | 186,539 | +0.35(+1.69%) |
Jul 14, 2016 | 21.03 | 21.17 | 20.68 | 20.81 | 270,852 | -0.29(-1.38%) |
Jul 13, 2016 | 21.06 | 21.18 | 21.00 | 21.10 | 100,923 | +0.12(+0.58%) |
Jul 12, 2016 | 21.02 | 21.31 | 20.84 | 20.98 | 228,745 | -0.07(-0.35%) |
Jul 11, 2016 | 21.00 | 21.29 | 20.72 | 21.06 | 307,088 | +0.14(+0.68%) |
Jul 08, 2016 | 20.62 | 21.23 | 20.71 | 20.91 | 384,526 | +0.20(+0.98%) |
Jul 07, 2016 | 21.04 | 21.12 | 20.50 | 20.71 | 180,529 | -0.46(-2.18%) |
Jul 06, 2016 | 21.07 | 21.18 | 20.55 | 21.17 | 632,182 | +0.23(+1.10%) |
Jul 05, 2016 | 20.71 | 21.22 | 20.71 | 20.94 | 700,519 | +0.38(+1.85%) |
Jul 01, 2016 | 20.72 | 20.56 | 20.56 | 20.56 | 251,733 | -0.03(-0.13%) |
Jun 30, 2016 | 20.47 | 20.73 | 20.15 | 20.59 | 308,820 | +0.28(+1.37%) |
Jun 29, 2016 | 20.06 | 20.33 | 19.79 | 20.31 | 338,724 | +0.47(+2.36%) |
Jun 28, 2016 | 19.71 | 20.03 | 19.68 | 19.84 | 344,325 | +0.32(+1.63%) |
Jun 27, 2016 | 19.47 | 19.67 | 18.96 | 19.52 | 381,060 | +0.01(+0.03%) |
Jun 24, 2016 | 19.54 | 19.94 | 19.36 | 19.52 | 428,513 | -0.41(-2.07%) |
Jun 23, 2016 | 19.87 | 19.99 | 19.69 | 19.93 | 202,142 | +0.20(+1.03%) |
Jun 22, 2016 | 19.74 | 20.05 | 19.43 | 19.73 | 332,819 | +0.14(+0.73%) |
Jun 21, 2016 | 19.21 | 19.63 | 19.04 | 19.59 | 232,279 | +0.47(+2.45%) |
Jun 20, 2016 | 19.30 | 19.30 | 19.05 | 19.12 | 313,058 | +0.06(+0.32%) |
Jun 17, 2016 | 19.00 | 19.19 | 18.91 | 19.06 | 380,553 | +0.07(+0.39%) |
Jun 16, 2016 | 18.84 | 19.18 | 18.71 | 18.98 | 365,919 | +0.03(+0.18%) |
Jun 15, 2016 | 18.88 | 19.10 | 18.84 | 18.95 | 295,491 | -0.04(-0.21%) |
Jun 14, 2016 | 19.31 | 19.45 | 18.83 | 18.99 | 434,917 | -0.45(-2.34%) |
Jun 13, 2016 | 19.47 | 20.00 | 19.31 | 19.44 | 221,503 | -0.07(-0.38%) |
Jun 10, 2016 | 19.46 | 19.68 | 19.33 | 19.52 | 169,734 | -0.18(-0.89%) |
Jun 09, 2016 | 19.70 | 19.92 | 19.41 | 19.69 | 168,653 | -0.29(-1.46%) |
Jun 08, 2016 | 19.80 | 19.99 | 19.65 | 19.99 | 362,870 | +0.35(+1.76%) |
Jun 07, 2016 | 19.71 | 19.84 | 19.62 | 19.64 | 319,862 | +0.02(+0.10%) |
Jun 06, 2016 | 19.69 | 19.69 | 19.39 | 19.62 | 300,861 | +0.03(+0.14%) |
Jun 03, 2016 | 19.52 | 19.59 | 19.31 | 19.59 | 256,754 | +0.15(+0.77%) |
Jun 02, 2016 | 19.31 | 19.54 | 19.19 | 19.44 | 254,982 | +0.03(+0.14%) |