Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 23.51 | 23.58 | 23.43 | 23.55 | 606,020 | -0.07(-0.29%) |
Aug 30, 2016 | 23.60 | 23.68 | 23.56 | 23.62 | 651,057 | +0.21(+0.91%) |
Aug 29, 2016 | 23.33 | 23.48 | 23.31 | 23.40 | 682,727 | +0.30(+1.29%) |
Aug 26, 2016 | 23.10 | 23.25 | 22.90 | 23.11 | 1,295,511 | -0.30(-1.27%) |
Aug 25, 2016 | 23.37 | 23.43 | 23.34 | 23.40 | 538,130 | +0.02(+0.06%) |
Aug 24, 2016 | 23.44 | 23.52 | 23.34 | 23.39 | 600,704 | +0.02(+0.07%) |
Aug 23, 2016 | 23.48 | 23.53 | 23.36 | 23.37 | 693,989 | -0.30(-1.26%) |
Aug 22, 2016 | 23.63 | 23.74 | 23.59 | 23.67 | 1,382,491 | +0.26(+1.11%) |
Aug 19, 2016 | 23.47 | 23.47 | 23.29 | 23.41 | 1,489,772 | +0.50(+2.20%) |
Aug 18, 2016 | 22.85 | 22.92 | 22.79 | 22.91 | 555,036 | +0.07(+0.30%) |
Aug 17, 2016 | 22.69 | 22.88 | 22.69 | 22.84 | 946,934 | +0.46(+2.05%) |
Aug 16, 2016 | 22.30 | 22.43 | 22.30 | 22.38 | 447,140 | -0.02(-0.07%) |
Aug 15, 2016 | 22.36 | 22.42 | 22.35 | 22.39 | 319,891 | +0.11(+0.51%) |
Aug 12, 2016 | 22.23 | 22.35 | 22.16 | 22.28 | 769,396 | -0.19(-0.85%) |
Aug 11, 2016 | 22.34 | 22.49 | 22.29 | 22.47 | 482,084 | +0.23(+1.03%) |
Aug 10, 2016 | 22.39 | 22.39 | 22.23 | 22.24 | 484,124 | -0.09(-0.41%) |
Aug 09, 2016 | 22.26 | 22.37 | 22.23 | 22.33 | 543,722 | +0.00(+0.00%) |
Aug 08, 2016 | 22.39 | 22.47 | 22.30 | 22.33 | 862,403 | +0.20(+0.90%) |
Aug 05, 2016 | 22.02 | 22.14 | 22.01 | 22.14 | 826,149 | +0.13(+0.59%) |
Aug 04, 2016 | 21.92 | 22.02 | 21.85 | 22.00 | 939,782 | +0.36(+1.66%) |
Aug 03, 2016 | 21.42 | 21.65 | 21.42 | 21.65 | 986,150 | +0.21(+0.96%) |
Aug 02, 2016 | 21.45 | 21.62 | 21.31 | 21.44 | 1,849,519 | +0.58(+2.78%) |
Aug 01, 2016 | 20.73 | 21.00 | 20.84 | 20.86 | 1,086,440 | +0.13(+0.63%) |
Jul 29, 2016 | 20.82 | 20.86 | 20.70 | 20.73 | 957,417 | +0.10(+0.48%) |
Jul 28, 2016 | 20.60 | 20.66 | 20.46 | 20.63 | 1,359,693 | -0.11(-0.55%) |
Jul 27, 2016 | 20.74 | 20.91 | 20.68 | 20.74 | 1,033,788 | +0.14(+0.67%) |
Jul 26, 2016 | 20.51 | 20.62 | 20.47 | 20.61 | 578,196 | +0.05(+0.26%) |
Jul 25, 2016 | 20.57 | 20.61 | 20.48 | 20.55 | 550,889 | +0.05(+0.26%) |
Jul 22, 2016 | 20.51 | 20.56 | 20.44 | 20.50 | 712,430 | -0.07(-0.33%) |
Jul 21, 2016 | 20.70 | 20.77 | 20.52 | 20.57 | 1,055,910 | +0.25(+1.24%) |
Jul 20, 2016 | 20.29 | 20.33 | 20.19 | 20.32 | 1,061,840 | +0.08(+0.42%) |
Jul 19, 2016 | 20.30 | 20.33 | 20.20 | 20.23 | 526,583 | -0.13(-0.64%) |
Jul 18, 2016 | 20.25 | 20.42 | 20.25 | 20.36 | 1,255,472 | +0.13(+0.64%) |
Jul 15, 2016 | 20.25 | 20.36 | 20.22 | 20.23 | 1,461,798 | +0.41(+2.08%) |
Jul 14, 2016 | 19.86 | 19.90 | 19.69 | 19.82 | 1,484,957 | -0.27(-1.33%) |
Jul 13, 2016 | 20.17 | 20.23 | 19.93 | 20.09 | 1,418,839 | +0.16(+0.81%) |
Jul 12, 2016 | 19.92 | 20.02 | 19.87 | 19.93 | 1,603,777 | +0.22(+1.13%) |
Jul 11, 2016 | 19.60 | 19.77 | 19.56 | 19.70 | 1,453,098 | +0.53(+2.75%) |
Jul 08, 2016 | 19.09 | 19.22 | 18.79 | 19.18 | 732,337 | +0.39(+2.07%) |
Jul 07, 2016 | 18.73 | 18.90 | 18.68 | 18.79 | 1,134,492 | +0.08(+0.41%) |
Jul 06, 2016 | 18.57 | 18.71 | 18.37 | 18.71 | 1,731,100 | -0.28(-1.49%) |
Jul 05, 2016 | 19.20 | 19.22 | 18.97 | 18.99 | 971,181 | -0.21(-1.07%) |
Jul 01, 2016 | 19.19 | 19.20 | 19.20 | 19.20 | 1,814,009 | -0.16(-0.83%) |
Jun 30, 2016 | 19.23 | 19.41 | 19.19 | 19.36 | 1,326,006 | -0.14(-0.71%) |
Jun 29, 2016 | 19.37 | 19.57 | 19.31 | 19.50 | 1,621,604 | +0.22(+1.15%) |
Jun 28, 2016 | 19.10 | 19.31 | 19.05 | 19.28 | 1,884,029 | +0.35(+1.86%) |
Jun 27, 2016 | 19.11 | 19.11 | 18.74 | 18.92 | 2,616,850 | -0.22(-1.16%) |
Jun 24, 2016 | 19.16 | 19.45 | 19.14 | 19.15 | 1,392,646 | -1.03(-5.11%) |
Jun 23, 2016 | 20.10 | 20.20 | 20.03 | 20.18 | 1,136,792 | +0.53(+2.70%) |
Jun 22, 2016 | 19.62 | 19.89 | 19.53 | 19.65 | 1,777,704 | -0.36(-1.82%) |
Jun 21, 2016 | 20.06 | 20.11 | 19.94 | 20.01 | 798,524 | +0.11(+0.53%) |
Jun 20, 2016 | 20.04 | 20.11 | 19.89 | 19.91 | 936,247 | +0.24(+1.23%) |
Jun 17, 2016 | 19.67 | 19.77 | 19.55 | 19.66 | 1,382,687 | -0.01(-0.04%) |
Jun 16, 2016 | 19.53 | 19.78 | 19.46 | 19.67 | 2,411,478 | -0.06(-0.31%) |
Jun 15, 2016 | 19.76 | 19.91 | 19.70 | 19.73 | 1,057,388 | +0.33(+1.72%) |
Jun 14, 2016 | 19.51 | 19.56 | 19.25 | 19.40 | 1,250,080 | -0.25(-1.27%) |
Jun 13, 2016 | 19.76 | 19.89 | 19.63 | 19.65 | 694,579 | -0.36(-1.78%) |
Jun 10, 2016 | 20.23 | 20.23 | 19.92 | 20.00 | 775,939 | -0.37(-1.82%) |
Jun 09, 2016 | 20.43 | 20.43 | 20.30 | 20.38 | 747,538 | -0.35(-1.68%) |
Jun 08, 2016 | 20.76 | 20.80 | 20.66 | 20.72 | 624,200 | +0.05(+0.22%) |
Jun 07, 2016 | 20.71 | 20.77 | 20.63 | 20.68 | 763,194 | +0.08(+0.40%) |
Jun 06, 2016 | 20.58 | 20.62 | 20.47 | 20.59 | 943,782 | +0.05(+0.26%) |
Jun 03, 2016 | 20.62 | 20.62 | 20.44 | 20.54 | 709,641 | -0.13(-0.62%) |
Jun 02, 2016 | 20.55 | 20.69 | 20.45 | 20.67 | 1,011,400 | -0.32(-1.52%) |