Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 21.56 | 21.61 | 21.30 | 21.61 | 110,018 | +0.05(+0.21%) |
Aug 30, 2016 | 21.32 | 21.57 | 21.28 | 21.56 | 139,345 | +0.31(+1.45%) |
Aug 29, 2016 | 21.02 | 21.38 | 21.00 | 21.25 | 206,188 | +0.36(+1.72%) |
Aug 26, 2016 | 20.95 | 21.15 | 20.67 | 20.89 | 143,753 | +0.02(+0.11%) |
Aug 25, 2016 | 20.67 | 20.94 | 20.67 | 20.87 | 50,454 | +0.11(+0.55%) |
Aug 24, 2016 | 20.83 | 20.88 | 20.73 | 20.76 | 42,641 | -0.07(-0.33%) |
Aug 23, 2016 | 20.88 | 21.02 | 20.83 | 20.83 | 92,383 | +0.06(+0.29%) |
Aug 22, 2016 | 20.64 | 20.79 | 20.60 | 20.77 | 50,437 | +0.05(+0.26%) |
Aug 19, 2016 | 20.60 | 20.75 | 20.51 | 20.71 | 92,516 | -0.05(-0.23%) |
Aug 18, 2016 | 20.81 | 20.83 | 20.67 | 20.76 | 56,530 | -0.03(-0.16%) |
Aug 17, 2016 | 20.63 | 20.81 | 20.57 | 20.79 | 163,270 | +0.14(+0.66%) |
Aug 16, 2016 | 20.74 | 20.75 | 20.61 | 20.66 | 75,120 | -0.17(-0.79%) |
Aug 15, 2016 | 20.66 | 20.86 | 20.66 | 20.82 | 93,095 | +0.25(+1.19%) |
Aug 12, 2016 | 20.42 | 20.61 | 20.42 | 20.58 | 71,912 | -0.06(-0.29%) |
Aug 11, 2016 | 20.69 | 20.72 | 20.52 | 20.64 | 91,726 | +0.03(+0.12%) |
Aug 10, 2016 | 20.92 | 20.92 | 20.57 | 20.61 | 49,836 | -0.28(-1.32%) |
Aug 09, 2016 | 20.87 | 20.94 | 20.81 | 20.89 | 73,337 | +0.06(+0.27%) |
Aug 08, 2016 | 20.87 | 20.95 | 20.79 | 20.83 | 209,291 | +0.03(+0.15%) |
Aug 05, 2016 | 20.42 | 20.80 | 20.38 | 20.80 | 231,194 | +0.68(+3.40%) |
Aug 04, 2016 | 20.22 | 20.23 | 20.04 | 20.12 | 44,118 | -0.07(-0.35%) |
Aug 03, 2016 | 19.78 | 20.20 | 19.78 | 20.19 | 182,962 | +0.33(+1.68%) |
Aug 02, 2016 | 20.10 | 20.19 | 19.76 | 19.85 | 236,645 | -0.34(-1.66%) |
Aug 01, 2016 | 20.34 | 20.46 | 20.13 | 20.19 | 171,589 | -0.09(-0.44%) |
Jul 29, 2016 | 20.24 | 20.45 | 20.23 | 20.28 | 81,775 | -0.05(-0.27%) |
Jul 28, 2016 | 20.00 | 20.40 | 20.00 | 20.33 | 519,302 | +0.15(+0.75%) |
Jul 27, 2016 | 20.20 | 20.29 | 20.08 | 20.18 | 152,157 | -0.04(-0.20%) |
Jul 26, 2016 | 20.16 | 20.28 | 20.08 | 20.22 | 112,787 | +0.05(+0.23%) |
Jul 25, 2016 | 20.24 | 20.30 | 20.10 | 20.18 | 79,806 | -0.11(-0.56%) |
Jul 22, 2016 | 20.07 | 20.33 | 20.05 | 20.29 | 241,605 | +0.28(+1.39%) |
Jul 21, 2016 | 20.12 | 20.19 | 19.97 | 20.01 | 87,707 | -0.17(-0.83%) |
Jul 20, 2016 | 20.20 | 20.22 | 20.02 | 20.18 | 286,861 | +0.07(+0.34%) |
Jul 19, 2016 | 19.91 | 20.11 | 19.86 | 20.11 | 233,030 | +0.06(+0.31%) |
Jul 18, 2016 | 19.90 | 20.10 | 19.90 | 20.05 | 259,244 | +0.11(+0.54%) |
Jul 15, 2016 | 20.10 | 20.26 | 19.74 | 19.94 | 288,097 | -0.03(-0.17%) |
Jul 14, 2016 | 20.22 | 20.23 | 19.94 | 19.97 | 253,470 | +0.30(+1.51%) |
Jul 13, 2016 | 19.66 | 19.79 | 19.52 | 19.68 | 198,687 | +0.01(+0.07%) |
Jul 12, 2016 | 19.36 | 19.70 | 19.36 | 19.66 | 245,059 | +0.44(+2.31%) |
Jul 11, 2016 | 19.09 | 19.32 | 19.09 | 19.22 | 195,321 | +0.23(+1.19%) |
Jul 08, 2016 | 18.80 | 19.04 | 18.34 | 18.99 | 437,730 | +0.65(+3.56%) |
Jul 07, 2016 | 18.35 | 18.59 | 18.18 | 18.34 | 164,091 | +0.03(+0.16%) |
Jul 06, 2016 | 17.98 | 18.33 | 17.87 | 18.31 | 198,975 | +0.11(+0.58%) |
Jul 05, 2016 | 18.65 | 18.65 | 18.06 | 18.21 | 214,521 | -0.50(-2.65%) |
Jul 01, 2016 | 18.72 | 18.70 | 18.70 | 18.70 | 197,620 | -0.16(-0.86%) |
Jun 30, 2016 | 18.50 | 18.87 | 18.32 | 18.87 | 378,048 | +0.48(+2.63%) |
Jun 29, 2016 | 17.91 | 18.39 | 17.91 | 18.38 | 292,481 | +0.77(+4.35%) |
Jun 28, 2016 | 17.43 | 17.61 | 17.15 | 17.61 | 700,004 | +0.81(+4.81%) |
Jun 27, 2016 | 17.24 | 17.40 | 16.62 | 16.81 | 639,047 | -0.95(-5.37%) |
Jun 24, 2016 | 17.75 | 18.53 | 17.72 | 17.76 | 890,116 | -1.92(-9.77%) |
Jun 23, 2016 | 19.29 | 19.69 | 19.29 | 19.68 | 226,403 | +0.75(+3.99%) |
Jun 22, 2016 | 19.07 | 19.22 | 18.92 | 18.93 | 105,138 | -0.06(-0.31%) |
Jun 21, 2016 | 18.87 | 19.07 | 18.84 | 18.99 | 67,655 | +0.15(+0.82%) |
Jun 20, 2016 | 19.16 | 19.33 | 18.82 | 18.83 | 163,290 | +0.23(+1.25%) |
Jun 17, 2016 | 18.69 | 18.72 | 18.45 | 18.60 | 64,457 | -0.06(-0.32%) |
Jun 16, 2016 | 18.29 | 18.66 | 18.09 | 18.66 | 134,243 | +0.11(+0.60%) |
Jun 15, 2016 | 18.62 | 18.93 | 18.55 | 18.55 | 145,810 | +0.01(+0.03%) |
Jun 14, 2016 | 18.96 | 19.03 | 18.35 | 18.54 | 219,175 | -0.47(-2.48%) |
Jun 13, 2016 | 19.13 | 19.46 | 19.01 | 19.02 | 96,116 | -0.32(-1.68%) |
Jun 10, 2016 | 19.49 | 19.50 | 19.23 | 19.34 | 268,953 | -0.50(-2.52%) |
Jun 09, 2016 | 19.88 | 19.89 | 19.66 | 19.84 | 140,545 | -0.25(-1.25%) |
Jun 08, 2016 | 19.91 | 20.11 | 19.91 | 20.09 | 140,875 | +0.13(+0.63%) |
Jun 07, 2016 | 20.08 | 20.18 | 19.96 | 19.97 | 114,165 | -0.11(-0.57%) |
Jun 06, 2016 | 19.83 | 20.19 | 19.83 | 20.08 | 241,284 | +0.24(+1.19%) |
Jun 03, 2016 | 19.79 | 19.92 | 19.47 | 19.84 | 452,012 | -0.48(-2.37%) |
Jun 02, 2016 | 20.22 | 20.32 | 20.04 | 20.32 | 79,016 | +0.10(+0.48%) |