Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 22.13 | 22.13 | 21.82 | 22.06 | 115,879 | -0.08(-0.35%) |
Aug 30, 2016 | 22.03 | 22.22 | 21.92 | 22.13 | 55,300 | +0.19(+0.87%) |
Aug 29, 2016 | 21.99 | 22.05 | 21.78 | 21.94 | 75,705 | +0.02(+0.07%) |
Aug 26, 2016 | 21.60 | 21.94 | 21.55 | 21.93 | 76,577 | +0.15(+0.70%) |
Aug 25, 2016 | 21.41 | 21.77 | 21.37 | 21.77 | 77,931 | +0.26(+1.21%) |
Aug 24, 2016 | 21.19 | 21.57 | 20.78 | 21.51 | 78,051 | +0.38(+1.78%) |
Aug 23, 2016 | 21.21 | 21.46 | 21.11 | 21.14 | 52,373 | +0.06(+0.29%) |
Aug 22, 2016 | 20.89 | 21.12 | 20.80 | 21.08 | 46,252 | +0.17(+0.81%) |
Aug 19, 2016 | 20.71 | 21.04 | 20.65 | 20.91 | 141,383 | +0.20(+0.96%) |
Aug 18, 2016 | 20.58 | 20.90 | 20.50 | 20.71 | 110,532 | +0.18(+0.86%) |
Aug 17, 2016 | 20.36 | 20.65 | 20.02 | 20.53 | 68,083 | +0.17(+0.83%) |
Aug 16, 2016 | 20.39 | 20.44 | 20.29 | 20.36 | 37,389 | -0.07(-0.34%) |
Aug 15, 2016 | 20.19 | 20.52 | 20.17 | 20.43 | 48,941 | +0.18(+0.91%) |
Aug 12, 2016 | 20.09 | 20.32 | 19.99 | 20.25 | 32,046 | +0.03(+0.15%) |
Aug 11, 2016 | 20.20 | 20.32 | 20.09 | 20.22 | 41,398 | +0.04(+0.19%) |
Aug 10, 2016 | 20.24 | 20.25 | 20.02 | 20.18 | 62,923 | -0.06(-0.30%) |
Aug 09, 2016 | 20.15 | 20.32 | 20.12 | 20.24 | 57,691 | +0.10(+0.50%) |
Aug 08, 2016 | 20.16 | 20.21 | 19.91 | 20.14 | 40,939 | -0.01(-0.04%) |
Aug 05, 2016 | 19.66 | 20.20 | 19.64 | 20.15 | 79,064 | +0.61(+3.14%) |
Aug 04, 2016 | 19.53 | 19.70 | 19.46 | 19.53 | 31,427 | +0.00(+0.00%) |
Aug 03, 2016 | 19.29 | 19.54 | 19.23 | 19.53 | 40,258 | +0.29(+1.51%) |
Aug 02, 2016 | 19.36 | 19.36 | 19.05 | 19.24 | 44,469 | -0.06(-0.32%) |
Aug 01, 2016 | 19.46 | 19.59 | 19.26 | 19.30 | 45,617 | -0.11(-0.55%) |
Jul 29, 2016 | 19.35 | 19.54 | 19.20 | 19.41 | 84,428 | +0.01(+0.04%) |
Jul 28, 2016 | 19.41 | 19.58 | 19.22 | 19.40 | 65,066 | -0.20(-1.01%) |
Jul 27, 2016 | 19.52 | 19.70 | 19.46 | 19.60 | 48,833 | +0.11(+0.59%) |
Jul 26, 2016 | 19.55 | 19.58 | 19.32 | 19.49 | 39,275 | +0.19(+0.99%) |
Jul 25, 2016 | 19.43 | 19.47 | 19.15 | 19.30 | 36,333 | -0.16(-0.82%) |
Jul 22, 2016 | 19.04 | 19.63 | 19.04 | 19.46 | 29,967 | +0.39(+2.04%) |
Jul 21, 2016 | 19.48 | 19.48 | 19.06 | 19.07 | 45,135 | -0.34(-1.73%) |
Jul 20, 2016 | 19.55 | 19.55 | 19.23 | 19.40 | 40,226 | -0.02(-0.08%) |
Jul 19, 2016 | 19.46 | 19.59 | 19.38 | 19.42 | 83,404 | -0.04(-0.20%) |
Jul 18, 2016 | 19.55 | 19.71 | 19.44 | 19.46 | 63,784 | -0.13(-0.66%) |
Jul 15, 2016 | 19.72 | 19.72 | 19.34 | 19.59 | 64,761 | +0.05(+0.23%) |
Jul 14, 2016 | 19.76 | 19.80 | 19.48 | 19.54 | 147,506 | -0.08(-0.43%) |
Jul 13, 2016 | 19.49 | 19.67 | 19.29 | 19.62 | 129,760 | +0.20(+1.02%) |
Jul 12, 2016 | 19.06 | 19.56 | 19.03 | 19.43 | 80,452 | +0.49(+2.57%) |
Jul 11, 2016 | 18.61 | 18.95 | 18.32 | 18.94 | 77,029 | +0.40(+2.18%) |
Jul 08, 2016 | 18.37 | 18.68 | 18.12 | 18.53 | 108,702 | +0.41(+2.27%) |
Jul 07, 2016 | 18.12 | 18.37 | 18.00 | 18.12 | 74,625 | +0.24(+1.36%) |
Jul 05, 2016 | 18.15 | 18.65 | 17.76 | 17.88 | 59,113 | -0.44(-2.41%) |
Jul 01, 2016 | 18.53 | 18.32 | 18.32 | 18.32 | 69,339 | -0.30(-1.59%) |
Jun 30, 2016 | 17.66 | 18.63 | 17.66 | 18.62 | 160,530 | +0.97(+5.52%) |
Jun 29, 2016 | 17.83 | 17.89 | 17.61 | 17.64 | 176,130 | +0.00(+0.00%) |
Jun 28, 2016 | 17.99 | 18.09 | 17.61 | 17.64 | 188,000 | -0.13(-0.73%) |
Jun 27, 2016 | 18.15 | 18.17 | 17.59 | 17.77 | 126,309 | -0.53(-2.91%) |
Jun 24, 2016 | 18.87 | 19.06 | 18.28 | 18.31 | 163,579 | -1.55(-7.82%) |
Jun 23, 2016 | 19.59 | 19.95 | 19.59 | 19.86 | 170,957 | +0.53(+2.76%) |
Jun 22, 2016 | 19.57 | 19.68 | 19.30 | 19.33 | 76,508 | -0.14(-0.70%) |
Jun 21, 2016 | 19.54 | 19.55 | 19.29 | 19.46 | 116,424 | -0.06(-0.31%) |
Jun 20, 2016 | 19.57 | 19.82 | 19.51 | 19.52 | 91,620 | +0.19(+0.98%) |
Jun 17, 2016 | 19.65 | 19.77 | 19.15 | 19.33 | 188,891 | -0.27(-1.40%) |
Jun 16, 2016 | 19.68 | 19.68 | 19.44 | 19.61 | 58,384 | -0.18(-0.89%) |
Jun 15, 2016 | 20.01 | 20.18 | 19.74 | 19.78 | 62,350 | -0.11(-0.57%) |
Jun 14, 2016 | 20.44 | 20.44 | 19.80 | 19.90 | 69,267 | -0.13(-0.65%) |
Jun 13, 2016 | 20.13 | 20.30 | 19.91 | 20.03 | 72,991 | -0.14(-0.68%) |
Jun 10, 2016 | 20.01 | 20.31 | 19.89 | 20.16 | 76,155 | -0.11(-0.53%) |
Jun 09, 2016 | 20.26 | 20.35 | 19.89 | 20.27 | 103,863 | -0.08(-0.41%) |
Jun 08, 2016 | 20.29 | 20.53 | 20.22 | 20.35 | 56,971 | +0.07(+0.34%) |
Jun 07, 2016 | 20.38 | 20.39 | 20.22 | 20.29 | 66,330 | -0.11(-0.56%) |
Jun 06, 2016 | 19.93 | 20.52 | 19.93 | 20.40 | 95,439 | +0.48(+2.41%) |
Jun 03, 2016 | 19.99 | 19.99 | 19.61 | 19.92 | 98,639 | -0.25(-1.25%) |
Jun 02, 2016 | 19.85 | 20.18 | 19.74 | 20.17 | 87,208 | +0.27(+1.34%) |