Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 23.03 | 23.08 | 22.81 | 22.97 | 393,128 | -0.13(-0.55%) |
Aug 30, 2016 | 23.23 | 23.26 | 23.00 | 23.10 | 376,240 | -0.10(-0.44%) |
Aug 29, 2016 | 22.94 | 23.25 | 22.94 | 23.20 | 513,692 | +0.27(+1.18%) |
Aug 26, 2016 | 23.12 | 23.37 | 22.78 | 22.93 | 858,710 | -0.15(-0.63%) |
Aug 25, 2016 | 23.09 | 23.19 | 23.02 | 23.08 | 294,475 | -0.08(-0.33%) |
Aug 24, 2016 | 23.30 | 23.30 | 23.07 | 23.15 | 394,780 | -0.17(-0.72%) |
Aug 23, 2016 | 23.42 | 23.53 | 23.31 | 23.32 | 635,328 | +0.05(+0.20%) |
Aug 22, 2016 | 23.22 | 23.37 | 23.11 | 23.27 | 643,388 | -0.05(-0.23%) |
Aug 19, 2016 | 23.25 | 23.41 | 23.19 | 23.33 | 485,084 | -0.10(-0.41%) |
Aug 18, 2016 | 23.36 | 23.44 | 23.28 | 23.42 | 321,805 | +0.06(+0.24%) |
Aug 17, 2016 | 23.27 | 23.40 | 23.11 | 23.37 | 529,303 | +0.09(+0.40%) |
Aug 16, 2016 | 23.39 | 23.43 | 23.27 | 23.27 | 308,028 | -0.19(-0.83%) |
Aug 15, 2016 | 23.42 | 23.56 | 23.42 | 23.47 | 338,269 | +0.15(+0.63%) |
Aug 12, 2016 | 23.35 | 23.40 | 23.22 | 23.32 | 458,722 | -0.10(-0.42%) |
Aug 11, 2016 | 23.27 | 23.48 | 23.24 | 23.42 | 589,265 | +0.30(+1.28%) |
Aug 10, 2016 | 23.17 | 23.29 | 23.06 | 23.12 | 532,483 | -0.05(-0.21%) |
Aug 09, 2016 | 23.18 | 23.31 | 23.12 | 23.17 | 385,389 | +0.01(+0.04%) |
Aug 08, 2016 | 23.19 | 23.28 | 23.11 | 23.16 | 517,722 | -0.01(-0.03%) |
Aug 05, 2016 | 22.95 | 23.17 | 22.95 | 23.17 | 550,901 | +0.46(+2.02%) |
Aug 04, 2016 | 22.74 | 22.82 | 22.64 | 22.71 | 281,607 | +0.02(+0.10%) |
Aug 03, 2016 | 22.56 | 22.71 | 22.54 | 22.69 | 264,521 | +0.09(+0.39%) |
Aug 02, 2016 | 22.77 | 22.81 | 22.43 | 22.60 | 584,206 | -0.22(-0.94%) |
Aug 01, 2016 | 22.92 | 22.97 | 22.71 | 22.81 | 488,658 | -0.08(-0.34%) |
Jul 29, 2016 | 22.81 | 22.98 | 22.75 | 22.89 | 348,069 | -0.07(-0.30%) |
Jul 28, 2016 | 22.96 | 23.02 | 22.74 | 22.96 | 395,457 | -0.03(-0.15%) |
Jul 27, 2016 | 23.16 | 23.18 | 22.89 | 23.00 | 718,791 | -0.01(-0.04%) |
Jul 26, 2016 | 23.01 | 23.11 | 22.79 | 23.01 | 598,880 | -0.05(-0.21%) |
Jul 25, 2016 | 23.17 | 23.20 | 22.96 | 23.05 | 344,011 | -0.19(-0.82%) |
Jul 22, 2016 | 23.14 | 23.25 | 23.06 | 23.24 | 546,559 | +0.13(+0.55%) |
Jul 21, 2016 | 23.25 | 23.28 | 23.00 | 23.12 | 605,184 | -0.19(-0.83%) |
Jul 20, 2016 | 23.32 | 23.38 | 23.22 | 23.31 | 432,317 | +0.10(+0.42%) |
Jul 19, 2016 | 23.12 | 23.22 | 23.08 | 23.21 | 676,586 | +0.07(+0.29%) |
Jul 18, 2016 | 23.11 | 23.21 | 23.05 | 23.15 | 498,235 | +0.06(+0.25%) |
Jul 15, 2016 | 23.20 | 23.24 | 22.98 | 23.09 | 516,957 | +0.02(+0.08%) |
Jul 14, 2016 | 23.09 | 23.15 | 22.98 | 23.07 | 838,656 | +0.33(+1.47%) |
Jul 13, 2016 | 22.73 | 22.77 | 22.60 | 22.74 | 405,493 | +0.07(+0.29%) |
Jul 12, 2016 | 22.62 | 22.74 | 22.54 | 22.67 | 542,608 | +0.31(+1.36%) |
Jul 11, 2016 | 22.32 | 22.52 | 22.30 | 22.36 | 635,227 | +0.19(+0.85%) |
Jul 08, 2016 | 21.86 | 22.24 | 21.56 | 22.18 | 903,026 | +0.61(+2.85%) |
Jul 07, 2016 | 21.63 | 21.79 | 21.39 | 21.56 | 557,904 | -0.06(-0.29%) |
Jul 06, 2016 | 21.26 | 21.64 | 21.13 | 21.63 | 952,905 | +0.20(+0.95%) |
Jul 05, 2016 | 21.54 | 21.55 | 21.30 | 21.42 | 762,743 | -0.29(-1.35%) |
Jul 01, 2016 | 21.63 | 21.72 | 21.72 | 21.72 | 761,994 | +0.08(+0.37%) |
Jun 30, 2016 | 21.20 | 21.64 | 21.12 | 21.64 | 1,081,409 | +0.56(+2.65%) |
Jun 29, 2016 | 20.73 | 21.11 | 20.69 | 21.08 | 825,219 | +0.66(+3.25%) |
Jun 28, 2016 | 20.19 | 20.41 | 20.04 | 20.41 | 1,008,472 | +0.63(+3.16%) |
Jun 27, 2016 | 20.10 | 20.11 | 19.61 | 19.79 | 1,236,407 | -0.62(-3.02%) |
Jun 24, 2016 | 20.56 | 21.11 | 20.30 | 20.40 | 2,547,409 | -1.48(-6.74%) |
Jun 23, 2016 | 21.68 | 21.88 | 21.60 | 21.88 | 586,053 | +0.55(+2.56%) |
Jun 22, 2016 | 21.52 | 21.67 | 21.31 | 21.33 | 646,635 | -0.11(-0.53%) |
Jun 21, 2016 | 21.49 | 21.57 | 21.38 | 21.44 | 359,611 | +0.05(+0.22%) |
Jun 20, 2016 | 21.50 | 21.73 | 21.39 | 21.40 | 582,355 | +0.31(+1.47%) |
Jun 17, 2016 | 21.25 | 21.25 | 20.91 | 21.09 | 587,295 | -0.15(-0.70%) |
Jun 16, 2016 | 20.84 | 21.28 | 20.60 | 21.23 | 916,864 | +0.24(+1.13%) |
Jun 15, 2016 | 21.17 | 21.30 | 20.98 | 21.00 | 1,731,619 | -0.08(-0.38%) |
Jun 14, 2016 | 21.14 | 21.22 | 20.90 | 21.08 | 679,643 | -0.15(-0.69%) |
Jun 13, 2016 | 21.38 | 21.60 | 21.22 | 21.22 | 565,918 | -0.31(-1.44%) |
Jun 10, 2016 | 21.51 | 21.66 | 21.39 | 21.53 | 757,080 | -0.29(-1.32%) |
Jun 09, 2016 | 21.69 | 21.86 | 21.65 | 21.82 | 546,650 | -0.04(-0.19%) |
Jun 08, 2016 | 21.78 | 21.89 | 21.74 | 21.86 | 446,687 | +0.16(+0.71%) |
Jun 07, 2016 | 21.71 | 21.85 | 21.70 | 21.71 | 474,592 | +0.05(+0.25%) |
Jun 06, 2016 | 21.52 | 21.72 | 21.48 | 21.65 | 514,934 | +0.27(+1.24%) |
Jun 03, 2016 | 21.31 | 21.44 | 21.12 | 21.39 | 605,818 | -0.06(-0.27%) |
Jun 02, 2016 | 21.22 | 21.44 | 21.13 | 21.44 | 339,600 | +0.13(+0.61%) |