Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 19.83 | 19.90 | 19.71 | 19.86 | 82,256 | -0.07(-0.38%) |
Aug 30, 2016 | 20.10 | 20.10 | 19.93 | 19.93 | 144,539 | -0.13(-0.65%) |
Aug 29, 2016 | 20.00 | 20.06 | 19.97 | 20.06 | 51,952 | +0.07(+0.36%) |
Aug 26, 2016 | 20.19 | 20.19 | 19.99 | 19.99 | 66,400 | +0.02(+0.10%) |
Aug 25, 2016 | 20.10 | 20.10 | 19.88 | 19.97 | 201,320 | -0.03(-0.15%) |
Aug 24, 2016 | 20.12 | 20.12 | 19.95 | 20.00 | 1,183 | -0.36(-1.77%) |
Aug 23, 2016 | 20.41 | 20.47 | 20.33 | 20.36 | 9,562 | -0.04(-0.17%) |
Aug 22, 2016 | 20.45 | 20.45 | 20.39 | 20.40 | 80,995 | -0.12(-0.61%) |
Aug 19, 2016 | 20.66 | 20.66 | 20.50 | 20.52 | 13,305 | -0.29(-1.39%) |
Aug 18, 2016 | 20.75 | 20.83 | 20.75 | 20.81 | 64,270 | +0.27(+1.31%) |
Aug 17, 2016 | 20.55 | 20.64 | 20.47 | 20.54 | 231,393 | -0.05(-0.24%) |
Aug 16, 2016 | 20.69 | 20.70 | 20.59 | 20.59 | 2,250 | +0.02(+0.10%) |
Aug 15, 2016 | 20.64 | 20.70 | 20.57 | 20.57 | 26,419 | +0.07(+0.36%) |
Aug 12, 2016 | 20.51 | 20.58 | 20.49 | 20.50 | 62,950 | +0.18(+0.89%) |
Aug 11, 2016 | 20.23 | 20.38 | 20.18 | 20.31 | 109,085 | +0.19(+0.94%) |
Aug 10, 2016 | 20.31 | 20.45 | 20.13 | 20.13 | 32,408 | -0.22(-1.07%) |
Aug 09, 2016 | 20.43 | 20.63 | 20.30 | 20.34 | 36,165 | -0.20(-0.95%) |
Aug 08, 2016 | 20.37 | 20.70 | 20.37 | 20.54 | 36,727 | +0.33(+1.63%) |
Aug 05, 2016 | 20.24 | 20.31 | 20.08 | 20.21 | 16,863 | +0.00(+0.01%) |
Aug 04, 2016 | 20.24 | 20.34 | 20.21 | 20.21 | 41,256 | +0.05(+0.24%) |
Aug 03, 2016 | 19.89 | 20.21 | 19.89 | 20.16 | 15,523 | +0.55(+2.80%) |
Aug 02, 2016 | 19.78 | 19.89 | 19.35 | 19.61 | 33,728 | +0.00(+0.00%) |
Aug 01, 2016 | 20.17 | 20.17 | 19.54 | 19.61 | 41,428 | -0.57(-2.84%) |
Jul 29, 2016 | 20.15 | 20.20 | 20.05 | 20.18 | 8,245 | +0.13(+0.63%) |
Jul 28, 2016 | 20.20 | 20.20 | 20.06 | 20.06 | 6,871 | -0.04(-0.21%) |
Jul 27, 2016 | 20.35 | 20.35 | 20.10 | 20.10 | 26,023 | -0.21(-1.03%) |
Jul 26, 2016 | 20.21 | 20.31 | 20.21 | 20.31 | 41,350 | -0.01(-0.05%) |
Jul 25, 2016 | 20.38 | 20.48 | 20.26 | 20.32 | 37,560 | -0.20(-0.95%) |
Jul 22, 2016 | 20.43 | 20.57 | 20.43 | 20.52 | 61,108 | +0.08(+0.37%) |
Jul 21, 2016 | 20.34 | 20.89 | 20.34 | 20.44 | 24,027 | -0.13(-0.64%) |
Jul 20, 2016 | 20.42 | 20.64 | 20.34 | 20.57 | 96,701 | +0.05(+0.26%) |
Jul 19, 2016 | 20.43 | 20.52 | 20.41 | 20.52 | 15,446 | +0.04(+0.19%) |
Jul 18, 2016 | 20.38 | 20.53 | 20.29 | 20.48 | 62,705 | +0.14(+0.71%) |
Jul 15, 2016 | 20.43 | 20.50 | 20.25 | 20.34 | 4,287 | -0.16(-0.78%) |
Jul 14, 2016 | 20.91 | 20.91 | 20.35 | 20.50 | 182,320 | +0.20(+0.96%) |
Jul 13, 2016 | 20.25 | 20.30 | 20.25 | 20.30 | 1,026 | -0.13(-0.64%) |
Jul 12, 2016 | 20.46 | 20.52 | 20.43 | 20.43 | 66,994 | +0.49(+2.47%) |
Jul 11, 2016 | 20.16 | 20.16 | 19.94 | 19.94 | 54,549 | +0.06(+0.29%) |
Jul 08, 2016 | 19.84 | 20.00 | 19.80 | 19.88 | 42,958 | -0.14(-0.70%) |
Jul 07, 2016 | 20.02 | 20.09 | 19.74 | 20.02 | 5,692 | +0.43(+2.19%) |
Jul 06, 2016 | 19.58 | 19.67 | 19.55 | 19.59 | 7,738 | -0.09(-0.46%) |
Jul 05, 2016 | 19.51 | 19.68 | 19.48 | 19.68 | 59,969 | -0.15(-0.76%) |
Jul 01, 2016 | 20.06 | 19.83 | 19.83 | 19.83 | 194,800 | -0.19(-0.95%) |
Jun 30, 2016 | 19.78 | 20.09 | 19.78 | 20.02 | 2,806 | +0.09(+0.45%) |
Jun 29, 2016 | 20.00 | 20.11 | 19.93 | 19.93 | 20,436 | +0.40(+2.05%) |
Jun 28, 2016 | 19.46 | 19.53 | 19.39 | 19.53 | 1,421 | +0.64(+3.39%) |
Jun 27, 2016 | 19.50 | 19.50 | 18.77 | 18.89 | 44,105 | -0.82(-4.16%) |
Jun 24, 2016 | 19.93 | 20.15 | 19.58 | 19.71 | 3,573 | -0.52(-2.59%) |
Jun 23, 2016 | 20.19 | 20.23 | 20.00 | 20.23 | 83,104 | +0.39(+1.99%) |
Jun 22, 2016 | 19.93 | 20.14 | 19.84 | 19.84 | 54,609 | -0.07(-0.36%) |
Jun 21, 2016 | 19.44 | 19.92 | 19.42 | 19.91 | 2,534 | +0.44(+2.27%) |
Jun 20, 2016 | 19.78 | 19.78 | 19.39 | 19.47 | 130,077 | +0.22(+1.14%) |
Jun 17, 2016 | 19.31 | 19.37 | 19.25 | 19.25 | 30,367 | +0.03(+0.16%) |
Jun 16, 2016 | 18.90 | 19.24 | 18.90 | 19.22 | 102,493 | +0.02(+0.10%) |
Jun 15, 2016 | 18.97 | 19.32 | 18.93 | 19.20 | 180,334 | +0.19(+1.00%) |
Jun 14, 2016 | 18.73 | 19.01 | 18.73 | 19.01 | 201,621 | -0.17(-0.87%) |
Jun 13, 2016 | 19.30 | 19.33 | 19.16 | 19.18 | 1,833 | -0.34(-1.73%) |
Jun 10, 2016 | 19.73 | 19.76 | 19.52 | 19.52 | 51,752 | -0.43(-2.18%) |
Jun 09, 2016 | 19.86 | 19.96 | 19.86 | 19.95 | 65,916 | -0.10(-0.50%) |
Jun 08, 2016 | 20.28 | 20.28 | 19.99 | 20.05 | 31,535 | -0.06(-0.28%) |
Jun 07, 2016 | 20.05 | 20.14 | 20.05 | 20.11 | 2,266 | +0.13(+0.63%) |
Jun 06, 2016 | 19.85 | 20.02 | 19.85 | 19.98 | 3,223 | +0.36(+1.83%) |
Jun 03, 2016 | 19.58 | 19.62 | 19.44 | 19.62 | 214,370 | -0.01(-0.05%) |
Jun 02, 2016 | 19.49 | 19.63 | 19.40 | 19.63 | 3,000 | +0.20(+1.03%) |