Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 22.33 | 22.55 | 22.12 | 22.31 | 891,210 | -0.10(-0.45%) |
Aug 30, 2016 | 22.51 | 22.73 | 22.22 | 22.41 | 914,428 | -0.02(-0.08%) |
Aug 29, 2016 | 22.05 | 22.54 | 22.05 | 22.43 | 1,002,479 | +0.36(+1.62%) |
Aug 26, 2016 | 21.95 | 22.40 | 21.91 | 22.07 | 1,208,617 | +0.17(+0.76%) |
Aug 25, 2016 | 21.91 | 22.06 | 21.83 | 21.91 | 652,997 | -0.01(-0.04%) |
Aug 24, 2016 | 22.27 | 22.44 | 21.91 | 21.92 | 964,996 | -0.40(-1.77%) |
Aug 23, 2016 | 22.14 | 22.55 | 22.14 | 22.31 | 894,108 | +0.30(+1.38%) |
Aug 22, 2016 | 22.05 | 22.23 | 21.82 | 22.01 | 932,098 | -0.27(-1.20%) |
Aug 19, 2016 | 21.82 | 22.46 | 21.77 | 22.27 | 926,671 | +0.22(+1.00%) |
Aug 18, 2016 | 21.74 | 22.17 | 21.68 | 22.05 | 2,898,259 | -0.02(-0.08%) |
Aug 17, 2016 | 22.12 | 22.28 | 21.93 | 22.07 | 855,643 | -0.06(-0.29%) |
Aug 16, 2016 | 22.25 | 22.30 | 22.05 | 22.14 | 594,462 | -0.08(-0.37%) |
Aug 15, 2016 | 21.84 | 22.31 | 21.83 | 22.22 | 697,826 | +0.54(+2.50%) |
Aug 12, 2016 | 21.84 | 21.97 | 21.66 | 21.68 | 645,931 | -0.15(-0.67%) |
Aug 11, 2016 | 21.81 | 22.01 | 21.68 | 21.82 | 778,477 | +0.05(+0.21%) |
Aug 10, 2016 | 22.34 | 22.39 | 21.66 | 21.78 | 1,042,798 | -0.42(-1.90%) |
Aug 09, 2016 | 22.15 | 22.59 | 22.08 | 22.20 | 1,369,981 | -0.27(-1.19%) |
Aug 08, 2016 | 22.38 | 22.63 | 22.32 | 22.47 | 1,699,333 | +0.02(+0.08%) |
Aug 05, 2016 | 21.80 | 22.65 | 21.77 | 22.45 | 1,662,106 | +0.45(+2.04%) |
Aug 04, 2016 | 21.47 | 22.20 | 21.47 | 22.00 | 1,548,064 | +0.40(+1.87%) |
Aug 03, 2016 | 21.29 | 21.78 | 21.19 | 21.60 | 1,436,643 | +0.20(+0.94%) |
Aug 02, 2016 | 20.48 | 22.07 | 20.48 | 21.40 | 3,079,310 | -0.37(-1.68%) |
Aug 01, 2016 | 22.00 | 22.06 | 21.57 | 21.76 | 2,256,973 | -0.36(-1.62%) |
Jul 29, 2016 | 21.53 | 22.23 | 21.43 | 22.12 | 1,600,683 | +0.54(+2.51%) |
Jul 28, 2016 | 21.07 | 22.16 | 20.84 | 21.58 | 2,351,298 | +0.39(+1.86%) |
Jul 27, 2016 | 21.06 | 21.29 | 20.95 | 21.18 | 973,367 | +0.21(+1.01%) |
Jul 26, 2016 | 20.69 | 21.19 | 20.64 | 20.97 | 1,673,013 | +0.38(+1.87%) |
Jul 25, 2016 | 20.22 | 20.69 | 20.20 | 20.59 | 1,912,907 | +0.22(+1.08%) |
Jul 22, 2016 | 20.07 | 20.59 | 19.97 | 20.37 | 842,107 | +0.24(+1.18%) |
Jul 21, 2016 | 20.47 | 20.66 | 19.96 | 20.13 | 1,678,156 | +0.41(+2.09%) |
Jul 20, 2016 | 19.59 | 19.89 | 19.44 | 19.72 | 1,332,648 | +0.05(+0.23%) |
Jul 19, 2016 | 19.74 | 19.84 | 19.59 | 19.67 | 717,592 | -0.24(-1.20%) |
Jul 18, 2016 | 19.79 | 19.96 | 19.63 | 19.91 | 835,146 | +0.05(+0.23%) |
Jul 15, 2016 | 19.70 | 19.96 | 19.56 | 19.87 | 1,180,140 | +0.17(+0.88%) |
Jul 14, 2016 | 19.72 | 19.88 | 19.44 | 19.69 | 1,030,024 | +0.19(+0.99%) |
Jul 13, 2016 | 19.56 | 19.65 | 19.32 | 19.50 | 798,523 | +0.04(+0.19%) |
Jul 12, 2016 | 19.27 | 19.65 | 19.17 | 19.46 | 711,142 | +0.49(+2.61%) |
Jul 11, 2016 | 18.61 | 19.12 | 18.50 | 18.97 | 1,308,518 | +0.47(+2.53%) |
Jul 08, 2016 | 18.09 | 18.64 | 17.90 | 18.50 | 1,281,023 | +0.60(+3.38%) |
Jul 07, 2016 | 18.00 | 18.35 | 17.86 | 17.90 | 1,825,985 | -0.27(-1.51%) |
Jul 06, 2016 | 18.13 | 18.34 | 17.90 | 18.17 | 1,332,708 | -0.11(-0.60%) |
Jul 05, 2016 | 18.95 | 19.03 | 18.02 | 18.28 | 1,631,922 | -0.85(-4.45%) |
Jul 01, 2016 | 18.62 | 19.13 | 19.13 | 19.13 | 1,476,917 | +0.52(+2.81%) |
Jun 30, 2016 | 18.12 | 18.62 | 17.87 | 18.61 | 1,139,115 | +0.55(+3.04%) |
Jun 29, 2016 | 17.78 | 18.12 | 17.46 | 18.06 | 1,227,512 | +0.50(+2.87%) |
Jun 28, 2016 | 18.00 | 18.05 | 17.33 | 17.56 | 1,865,658 | -0.16(-0.93%) |
Jun 27, 2016 | 18.82 | 18.85 | 17.57 | 17.72 | 2,002,915 | -1.37(-7.20%) |
Jun 24, 2016 | 19.87 | 19.87 | 18.75 | 19.10 | 7,744,294 | -1.51(-7.34%) |
Jun 23, 2016 | 20.36 | 20.61 | 20.22 | 20.61 | 1,728,325 | +0.45(+2.23%) |
Jun 22, 2016 | 20.07 | 20.39 | 19.98 | 20.16 | 1,430,964 | +0.13(+0.64%) |
Jun 21, 2016 | 19.87 | 20.16 | 19.65 | 20.03 | 2,237,959 | +0.18(+0.92%) |
Jun 20, 2016 | 19.75 | 19.85 | 19.53 | 19.85 | 1,442,034 | +0.35(+1.79%) |
Jun 17, 2016 | 19.25 | 19.75 | 19.21 | 19.50 | 1,650,268 | +0.24(+1.24%) |
Jun 16, 2016 | 19.24 | 19.28 | 18.88 | 19.26 | 1,142,294 | -0.07(-0.38%) |
Jun 15, 2016 | 19.21 | 19.39 | 19.10 | 19.33 | 1,450,836 | +0.15(+0.76%) |
Jun 14, 2016 | 19.24 | 19.32 | 19.00 | 19.19 | 1,693,300 | -0.13(-0.66%) |
Jun 13, 2016 | 19.34 | 19.52 | 19.17 | 19.32 | 2,204,457 | -0.02(-0.09%) |
Jun 10, 2016 | 18.91 | 19.50 | 18.89 | 19.33 | 1,909,383 | -0.03(-0.14%) |
Jun 09, 2016 | 19.21 | 19.45 | 18.80 | 19.36 | 2,040,196 | -0.19(-0.98%) |
Jun 08, 2016 | 19.90 | 20.12 | 19.46 | 19.55 | 1,802,521 | +0.11(+0.57%) |
Jun 07, 2016 | 19.38 | 19.52 | 19.11 | 19.44 | 1,082,554 | +0.06(+0.33%) |
Jun 06, 2016 | 18.98 | 19.58 | 18.88 | 19.38 | 2,339,944 | +0.45(+2.36%) |
Jun 03, 2016 | 19.48 | 19.53 | 18.91 | 18.93 | 1,879,470 | -0.61(-3.13%) |
Jun 02, 2016 | 19.45 | 19.66 | 19.25 | 19.54 | 2,163,938 | +0.20(+1.04%) |