Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 22.42 | 22.49 | 22.09 | 22.34 | 674,061 | -0.02(-0.11%) |
Aug 30, 2016 | 22.19 | 22.36 | 22.04 | 22.36 | 554,176 | +0.28(+1.25%) |
Aug 29, 2016 | 22.01 | 22.17 | 21.95 | 22.08 | 583,156 | +0.15(+0.68%) |
Aug 26, 2016 | 21.87 | 22.00 | 21.78 | 21.94 | 549,076 | +0.07(+0.32%) |
Aug 25, 2016 | 21.80 | 21.91 | 21.75 | 21.87 | 504,143 | +0.12(+0.54%) |
Aug 24, 2016 | 21.70 | 21.77 | 21.65 | 21.75 | 386,238 | +0.12(+0.54%) |
Aug 23, 2016 | 21.62 | 21.73 | 21.42 | 21.63 | 493,911 | +0.11(+0.51%) |
Aug 22, 2016 | 21.33 | 21.55 | 21.29 | 21.52 | 412,908 | +0.17(+0.81%) |
Aug 19, 2016 | 21.29 | 21.48 | 21.12 | 21.35 | 989,864 | -0.02(-0.11%) |
Aug 18, 2016 | 21.05 | 21.37 | 20.98 | 21.37 | 440,452 | +0.27(+1.26%) |
Aug 17, 2016 | 20.99 | 21.18 | 20.99 | 21.11 | 359,461 | +0.10(+0.48%) |
Aug 16, 2016 | 20.97 | 21.09 | 20.83 | 21.01 | 282,848 | -0.08(-0.37%) |
Aug 15, 2016 | 20.98 | 21.12 | 20.90 | 21.08 | 289,873 | +0.18(+0.86%) |
Aug 12, 2016 | 20.78 | 21.09 | 20.06 | 20.90 | 227,214 | -0.01(-0.04%) |
Aug 11, 2016 | 20.91 | 21.05 | 20.79 | 20.91 | 257,285 | +0.02(+0.07%) |
Aug 10, 2016 | 21.13 | 21.13 | 20.83 | 20.90 | 316,754 | -0.20(-0.93%) |
Aug 09, 2016 | 21.05 | 21.17 | 19.97 | 21.09 | 362,623 | +0.11(+0.52%) |
Aug 08, 2016 | 21.01 | 21.08 | 20.87 | 20.98 | 351,204 | -0.05(-0.26%) |
Aug 05, 2016 | 20.52 | 21.05 | 20.42 | 21.04 | 527,034 | +0.69(+3.38%) |
Aug 04, 2016 | 20.32 | 20.42 | 20.26 | 20.35 | 296,904 | +0.02(+0.12%) |
Aug 03, 2016 | 20.06 | 20.33 | 20.06 | 20.33 | 425,398 | +0.26(+1.28%) |
Aug 02, 2016 | 20.25 | 20.29 | 20.00 | 20.07 | 366,655 | -0.22(-1.08%) |
Aug 01, 2016 | 20.47 | 20.61 | 20.25 | 20.29 | 455,911 | -0.10(-0.50%) |
Jul 29, 2016 | 20.49 | 20.58 | 20.37 | 20.39 | 616,070 | -0.13(-0.65%) |
Jul 28, 2016 | 20.74 | 20.80 | 20.26 | 20.52 | 483,229 | +0.19(+0.92%) |
Jul 27, 2016 | 20.12 | 20.46 | 19.87 | 20.33 | 618,563 | +0.27(+1.32%) |
Jul 26, 2016 | 19.93 | 20.13 | 19.66 | 20.07 | 384,815 | +0.11(+0.55%) |
Jul 25, 2016 | 20.04 | 20.08 | 19.92 | 19.96 | 243,405 | -0.13(-0.66%) |
Jul 22, 2016 | 19.87 | 20.16 | 19.79 | 20.09 | 335,033 | +0.22(+1.10%) |
Jul 21, 2016 | 19.98 | 20.05 | 19.79 | 19.87 | 418,894 | -0.16(-0.82%) |
Jul 20, 2016 | 20.26 | 20.27 | 20.02 | 20.04 | 344,640 | -0.15(-0.74%) |
Jul 19, 2016 | 20.04 | 20.28 | 19.98 | 20.19 | 476,969 | +0.12(+0.58%) |
Jul 18, 2016 | 20.14 | 20.28 | 20.05 | 20.07 | 308,725 | -0.15(-0.73%) |
Jul 15, 2016 | 20.32 | 20.32 | 20.10 | 20.22 | 734,483 | -0.02(-0.08%) |
Jul 14, 2016 | 20.30 | 20.37 | 20.18 | 20.23 | 1,096,233 | +0.16(+0.82%) |
Jul 13, 2016 | 20.10 | 20.12 | 19.94 | 20.07 | 490,992 | +0.02(+0.08%) |
Jul 12, 2016 | 19.90 | 20.16 | 19.88 | 20.05 | 970,787 | +0.40(+2.03%) |
Jul 11, 2016 | 19.45 | 19.69 | 19.40 | 19.65 | 649,287 | +0.37(+1.90%) |
Jul 08, 2016 | 19.26 | 19.40 | 18.97 | 19.29 | 645,773 | +0.32(+1.69%) |
Jul 07, 2016 | 18.85 | 19.17 | 18.78 | 18.97 | 439,483 | +0.27(+1.42%) |
Jul 05, 2016 | 19.02 | 19.02 | 18.58 | 18.70 | 886,547 | -0.55(-2.84%) |
Jul 01, 2016 | 19.15 | 19.25 | 19.25 | 19.25 | 552,741 | -0.16(-0.84%) |
Jun 30, 2016 | 18.95 | 19.41 | 18.76 | 19.41 | 813,351 | +0.51(+2.69%) |
Jun 29, 2016 | 18.76 | 18.92 | 18.65 | 18.91 | 522,189 | +0.40(+2.15%) |
Jun 28, 2016 | 18.22 | 18.59 | 18.16 | 18.51 | 656,482 | +0.41(+2.24%) |
Jun 27, 2016 | 18.41 | 18.44 | 17.93 | 18.10 | 919,684 | -0.63(-3.38%) |
Jun 24, 2016 | 18.76 | 19.04 | 18.57 | 18.73 | 965,120 | -1.02(-5.14%) |
Jun 23, 2016 | 19.44 | 19.76 | 19.44 | 19.75 | 814,600 | +0.57(+2.97%) |
Jun 22, 2016 | 19.16 | 19.39 | 19.16 | 19.18 | 377,705 | +0.02(+0.08%) |
Jun 21, 2016 | 19.19 | 19.28 | 19.03 | 19.16 | 726,702 | -0.04(-0.20%) |
Jun 20, 2016 | 19.05 | 19.40 | 19.05 | 19.20 | 696,611 | +0.47(+2.50%) |
Jun 17, 2016 | 18.69 | 18.94 | 18.62 | 18.73 | 1,213,790 | +0.09(+0.50%) |
Jun 16, 2016 | 18.65 | 18.69 | 18.41 | 18.64 | 571,439 | -0.12(-0.62%) |
Jun 15, 2016 | 18.75 | 19.10 | 18.62 | 18.76 | 508,963 | +0.04(+0.21%) |
Jun 14, 2016 | 18.91 | 19.05 | 18.62 | 18.72 | 694,193 | -0.25(-1.32%) |
Jun 13, 2016 | 18.97 | 19.19 | 18.86 | 18.97 | 702,404 | -0.10(-0.53%) |
Jun 10, 2016 | 18.94 | 19.23 | 18.90 | 19.07 | 432,595 | -0.16(-0.85%) |
Jun 09, 2016 | 19.17 | 19.34 | 18.88 | 19.23 | 480,640 | -0.09(-0.44%) |
Jun 08, 2016 | 19.27 | 19.40 | 19.18 | 19.32 | 326,824 | +0.03(+0.16%) |
Jun 07, 2016 | 19.38 | 19.39 | 19.22 | 19.29 | 313,433 | -0.05(-0.28%) |
Jun 06, 2016 | 19.15 | 19.47 | 19.15 | 19.34 | 408,400 | +0.27(+1.41%) |
Jun 03, 2016 | 19.23 | 19.23 | 18.76 | 19.07 | 497,793 | -0.34(-1.75%) |
Jun 02, 2016 | 19.39 | 19.42 | 19.22 | 19.41 | 372,429 | -0.01(-0.04%) |