Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 21.97 | 21.97 | 21.91 | 21.93 | 16,579 | +0.03(+0.12%) |
Aug 30, 2016 | 21.98 | 22.01 | 21.88 | 21.90 | 70,731 | -0.09(-0.39%) |
Aug 29, 2016 | 21.94 | 22.00 | 21.93 | 21.99 | 32,359 | +0.09(+0.43%) |
Aug 26, 2016 | 22.03 | 22.06 | 21.87 | 21.89 | 51,372 | -0.12(-0.55%) |
Aug 25, 2016 | 21.99 | 22.04 | 21.97 | 22.01 | 41,239 | +0.01(+0.03%) |
Aug 24, 2016 | 22.00 | 22.04 | 21.99 | 22.01 | 16,053 | -0.01(-0.03%) |
Aug 23, 2016 | 22.01 | 22.06 | 21.98 | 22.01 | 33,179 | +0.02(+0.08%) |
Aug 22, 2016 | 22.01 | 22.02 | 21.94 | 22.00 | 37,722 | +0.03(+0.12%) |
Aug 19, 2016 | 21.98 | 22.00 | 21.92 | 21.97 | 27,862 | -0.05(-0.23%) |
Aug 18, 2016 | 22.01 | 22.05 | 21.96 | 22.02 | 15,621 | +0.03(+0.16%) |
Aug 17, 2016 | 21.93 | 21.99 | 21.90 | 21.99 | 31,066 | +0.05(+0.23%) |
Aug 16, 2016 | 21.93 | 21.96 | 21.90 | 21.93 | 21,348 | -0.03(-0.12%) |
Aug 15, 2016 | 21.94 | 22.00 | 21.88 | 21.96 | 198,110 | +0.01(+0.05%) |
Aug 12, 2016 | 22.01 | 22.03 | 21.92 | 21.95 | 25,701 | +0.03(+0.15%) |
Aug 11, 2016 | 22.00 | 22.01 | 21.90 | 21.92 | 28,683 | -0.04(-0.20%) |
Aug 10, 2016 | 21.93 | 22.00 | 21.92 | 21.96 | 44,644 | +0.01(+0.04%) |
Aug 09, 2016 | 21.87 | 21.97 | 21.87 | 21.95 | 26,859 | +0.08(+0.35%) |
Aug 08, 2016 | 21.91 | 21.91 | 21.84 | 21.87 | 43,759 | +0.03(+0.12%) |
Aug 05, 2016 | 21.92 | 21.92 | 21.83 | 21.85 | 28,485 | -0.12(-0.55%) |
Aug 04, 2016 | 21.97 | 21.99 | 21.91 | 21.97 | 68,045 | +0.03(+0.16%) |
Aug 03, 2016 | 21.87 | 21.95 | 21.86 | 21.93 | 56,040 | +0.07(+0.31%) |
Aug 02, 2016 | 21.87 | 21.92 | 21.80 | 21.87 | 48,833 | -0.09(-0.39%) |
Aug 01, 2016 | 22.03 | 22.28 | 21.81 | 21.95 | 43,960 | +0.04(+0.16%) |
Jul 29, 2016 | 21.93 | 22.04 | 21.92 | 21.92 | 34,910 | -0.00(-0.02%) |
Jul 28, 2016 | 21.91 | 21.96 | 21.89 | 21.92 | 35,749 | -0.00(-0.02%) |
Jul 27, 2016 | 21.87 | 21.97 | 21.87 | 21.93 | 53,473 | +0.03(+0.16%) |
Jul 26, 2016 | 21.95 | 21.95 | 21.87 | 21.89 | 25,393 | +0.01(+0.04%) |
Jul 25, 2016 | 21.94 | 21.94 | 21.86 | 21.88 | 72,588 | -0.04(-0.18%) |
Jul 22, 2016 | 21.88 | 21.99 | 21.86 | 21.92 | 77,802 | +0.03(+0.14%) |
Jul 21, 2016 | 21.81 | 21.92 | 21.81 | 21.89 | 25,950 | +0.03(+0.12%) |
Jul 20, 2016 | 21.88 | 21.93 | 21.79 | 21.87 | 68,286 | +0.03(+0.12%) |
Jul 19, 2016 | 21.75 | 21.93 | 21.70 | 21.84 | 36,200 | +0.03(+0.15%) |
Jul 18, 2016 | 21.77 | 21.85 | 21.76 | 21.81 | 16,145 | +0.09(+0.43%) |
Jul 15, 2016 | 21.85 | 21.86 | 21.71 | 21.71 | 28,668 | -0.14(-0.63%) |
Jul 14, 2016 | 21.89 | 21.89 | 21.72 | 21.85 | 48,330 | -0.02(-0.08%) |
Jul 13, 2016 | 21.74 | 21.93 | 21.70 | 21.87 | 36,893 | +0.03(+0.16%) |
Jul 12, 2016 | 21.91 | 21.93 | 21.76 | 21.83 | 37,900 | -0.03(-0.16%) |
Jul 11, 2016 | 21.93 | 21.95 | 21.86 | 21.87 | 19,098 | -0.05(-0.23%) |
Jul 08, 2016 | 21.88 | 21.99 | 21.82 | 21.92 | 34,008 | +0.06(+0.27%) |
Jul 07, 2016 | 22.17 | 22.17 | 21.81 | 21.86 | 18,463 | -0.02(-0.08%) |
Jul 06, 2016 | 21.93 | 21.95 | 21.87 | 21.87 | 13,581 | +0.00(+0.00%) |
Jul 05, 2016 | 21.87 | 21.92 | 21.87 | 21.87 | 12,282 | +0.03(+0.12%) |
Jul 01, 2016 | 21.77 | 21.85 | 21.85 | 21.85 | 43,468 | +0.02(+0.11%) |
Jun 30, 2016 | 21.70 | 21.85 | 21.68 | 21.83 | 67,135 | +0.18(+0.84%) |
Jun 29, 2016 | 21.82 | 21.83 | 21.63 | 21.64 | 58,423 | -0.09(-0.43%) |
Jun 28, 2016 | 21.74 | 21.88 | 21.68 | 21.74 | 58,109 | +0.01(+0.04%) |
Jun 27, 2016 | 21.63 | 21.75 | 21.61 | 21.73 | 14,734 | +0.07(+0.32%) |
Jun 24, 2016 | 21.75 | 21.75 | 21.62 | 21.66 | 55,598 | +0.10(+0.47%) |
Jun 23, 2016 | 21.58 | 21.63 | 21.47 | 21.56 | 23,853 | +0.00(+0.02%) |
Jun 22, 2016 | 21.48 | 21.57 | 21.37 | 21.55 | 28,896 | +0.01(+0.06%) |
Jun 21, 2016 | 21.57 | 21.61 | 21.46 | 21.54 | 24,794 | -0.03(-0.16%) |
Jun 20, 2016 | 21.63 | 21.63 | 21.56 | 21.57 | 24,797 | -0.02(-0.08%) |
Jun 17, 2016 | 21.62 | 21.62 | 21.50 | 21.59 | 21,384 | -0.02(-0.08%) |
Jun 16, 2016 | 21.57 | 21.61 | 21.53 | 21.61 | 20,691 | +0.07(+0.34%) |
Jun 15, 2016 | 21.62 | 21.62 | 21.52 | 21.54 | 14,637 | -0.02(-0.10%) |
Jun 14, 2016 | 21.41 | 21.62 | 21.41 | 21.56 | 41,155 | -0.02(-0.08%) |
Jun 13, 2016 | 21.57 | 21.60 | 21.53 | 21.57 | 194,155 | -0.03(-0.12%) |
Jun 10, 2016 | 21.61 | 21.62 | 21.50 | 21.60 | 11,142 | +0.03(+0.16%) |
Jun 09, 2016 | 21.58 | 21.59 | 21.46 | 21.57 | 18,951 | -0.01(-0.04%) |
Jun 08, 2016 | 21.52 | 21.59 | 21.43 | 21.57 | 25,384 | +0.04(+0.20%) |
Jun 07, 2016 | 21.50 | 21.55 | 21.42 | 21.53 | 18,960 | +0.03(+0.16%) |
Jun 06, 2016 | 21.48 | 21.51 | 21.47 | 21.50 | 13,778 | +0.00(+0.00%) |
Jun 03, 2016 | 21.44 | 21.51 | 21.36 | 21.50 | 38,138 | +0.17(+0.80%) |
Jun 02, 2016 | 21.43 | 21.43 | 21.33 | 21.33 | 30,446 | -0.01(-0.04%) |