Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 21.18 | 21.25 | 20.99 | 21.16 | 7,847 | +0.09(+0.45%) |
Aug 30, 2016 | 21.03 | 21.16 | 20.95 | 21.07 | 15,906 | +0.11(+0.54%) |
Aug 29, 2016 | 20.89 | 20.99 | 20.79 | 20.96 | 7,324 | +0.08(+0.36%) |
Aug 26, 2016 | 20.67 | 20.99 | 20.67 | 20.88 | 9,782 | +0.20(+0.96%) |
Aug 25, 2016 | 20.63 | 20.77 | 20.49 | 20.68 | 27,612 | +0.12(+0.60%) |
Aug 24, 2016 | 20.68 | 20.68 | 20.48 | 20.56 | 5,640 | -0.01(-0.05%) |
Aug 23, 2016 | 20.28 | 20.76 | 20.27 | 20.57 | 8,053 | +0.26(+1.26%) |
Aug 22, 2016 | 20.19 | 20.32 | 20.11 | 20.31 | 13,394 | +0.15(+0.75%) |
Aug 19, 2016 | 20.25 | 20.28 | 20.13 | 20.16 | 20,194 | -0.07(-0.33%) |
Aug 18, 2016 | 20.20 | 20.23 | 19.96 | 20.22 | 30,596 | +0.06(+0.28%) |
Aug 17, 2016 | 20.46 | 20.65 | 20.15 | 20.17 | 16,577 | -0.55(-2.66%) |
Aug 16, 2016 | 20.81 | 20.96 | 20.70 | 20.72 | 7,550 | -0.08(-0.37%) |
Aug 15, 2016 | 20.89 | 21.24 | 20.67 | 20.79 | 11,976 | -0.27(-1.26%) |
Aug 12, 2016 | 21.13 | 21.26 | 21.04 | 21.06 | 4,157 | -0.11(-0.54%) |
Aug 11, 2016 | 21.34 | 21.41 | 21.08 | 21.17 | 9,375 | +0.10(+0.50%) |
Aug 10, 2016 | 21.35 | 21.35 | 20.97 | 21.07 | 3,448 | -0.20(-0.94%) |
Aug 09, 2016 | 21.07 | 21.36 | 20.94 | 21.27 | 7,264 | +0.34(+1.63%) |
Aug 08, 2016 | 20.93 | 21.15 | 20.74 | 20.93 | 8,748 | +0.06(+0.27%) |
Aug 05, 2016 | 20.43 | 21.02 | 20.42 | 20.87 | 19,994 | +0.49(+2.42%) |
Aug 04, 2016 | 20.59 | 20.65 | 20.36 | 20.38 | 3,089 | -0.11(-0.56%) |
Aug 03, 2016 | 20.75 | 20.75 | 20.25 | 20.49 | 11,079 | -0.14(-0.69%) |
Aug 02, 2016 | 20.86 | 21.08 | 20.61 | 20.63 | 11,792 | -0.23(-1.09%) |
Aug 01, 2016 | 21.88 | 21.88 | 20.84 | 20.86 | 9,133 | -0.26(-1.21%) |
Jul 29, 2016 | 21.17 | 21.28 | 21.08 | 21.12 | 10,676 | -0.24(-1.11%) |
Jul 28, 2016 | 21.17 | 21.83 | 21.11 | 21.35 | 14,251 | +0.25(+1.17%) |
Jul 27, 2016 | 20.75 | 21.25 | 20.75 | 21.11 | 13,301 | +0.30(+1.45%) |
Jul 26, 2016 | 20.71 | 20.84 | 20.54 | 20.81 | 10,648 | +0.25(+1.19%) |
Jul 25, 2016 | 20.64 | 20.70 | 20.38 | 20.56 | 20,630 | -0.05(-0.23%) |
Jul 22, 2016 | 20.18 | 20.62 | 20.18 | 20.61 | 8,857 | +0.34(+1.68%) |
Jul 21, 2016 | 20.55 | 20.64 | 20.11 | 20.27 | 18,710 | -0.42(-2.01%) |
Jul 20, 2016 | 20.36 | 20.75 | 20.07 | 20.68 | 29,092 | +0.38(+1.86%) |
Jul 19, 2016 | 20.18 | 20.37 | 20.11 | 20.31 | 14,188 | +0.12(+0.61%) |
Jul 18, 2016 | 20.53 | 20.53 | 19.95 | 20.18 | 18,678 | -0.39(-1.88%) |
Jul 15, 2016 | 21.19 | 21.19 | 20.50 | 20.57 | 29,823 | +0.51(+2.54%) |
Jul 14, 2016 | 20.03 | 20.42 | 19.99 | 20.06 | 12,166 | +0.09(+0.47%) |
Jul 13, 2016 | 19.90 | 20.10 | 19.84 | 19.97 | 14,907 | +0.23(+1.15%) |
Jul 12, 2016 | 19.33 | 19.81 | 19.33 | 19.74 | 23,607 | +0.41(+2.10%) |
Jul 11, 2016 | 18.16 | 19.43 | 17.69 | 19.33 | 12,453 | +0.79(+4.27%) |
Jul 08, 2016 | 18.53 | 18.56 | 18.37 | 18.54 | 17,378 | +0.25(+1.39%) |
Jul 07, 2016 | 18.39 | 18.53 | 18.27 | 18.29 | 11,411 | +0.24(+1.31%) |
Jul 05, 2016 | 18.21 | 18.27 | 17.95 | 18.05 | 14,289 | -0.33(-1.80%) |
Jul 01, 2016 | 18.35 | 18.38 | 18.38 | 18.38 | 8,054 | -0.03(-0.15%) |
Jun 30, 2016 | 18.29 | 18.62 | 18.26 | 18.41 | 10,392 | +0.20(+1.09%) |
Jun 29, 2016 | 18.09 | 18.27 | 17.97 | 18.21 | 15,937 | +0.25(+1.42%) |
Jun 28, 2016 | 18.45 | 18.51 | 17.50 | 17.96 | 39,712 | -0.28(-1.55%) |
Jun 27, 2016 | 18.85 | 18.85 | 18.17 | 18.24 | 16,298 | -0.68(-3.59%) |
Jun 24, 2016 | 18.78 | 19.15 | 18.30 | 18.92 | 119,707 | -0.75(-3.84%) |
Jun 23, 2016 | 19.81 | 19.81 | 19.58 | 19.67 | 22,125 | +0.03(+0.14%) |
Jun 22, 2016 | 19.81 | 19.81 | 19.49 | 19.64 | 11,224 | +0.11(+0.58%) |
Jun 21, 2016 | 19.59 | 19.67 | 19.44 | 19.53 | 7,468 | -0.02(-0.10%) |
Jun 20, 2016 | 19.55 | 19.72 | 19.45 | 19.55 | 10,029 | +0.20(+1.02%) |
Jun 17, 2016 | 19.46 | 19.46 | 19.31 | 19.35 | 34,276 | -0.05(-0.24%) |
Jun 16, 2016 | 19.17 | 19.52 | 19.17 | 19.40 | 15,579 | +0.07(+0.34%) |
Jun 15, 2016 | 19.48 | 19.58 | 19.30 | 19.33 | 11,177 | +0.00(+0.00%) |
Jun 14, 2016 | 19.14 | 19.44 | 19.14 | 19.33 | 14,011 | +0.06(+0.29%) |
Jun 13, 2016 | 19.30 | 19.39 | 19.18 | 19.28 | 12,569 | -0.01(-0.05%) |
Jun 10, 2016 | 19.59 | 19.59 | 19.29 | 19.29 | 16,447 | -0.37(-1.87%) |
Jun 09, 2016 | 19.68 | 19.71 | 19.35 | 19.65 | 7,309 | -0.07(-0.33%) |
Jun 08, 2016 | 19.84 | 20.00 | 19.67 | 19.72 | 12,199 | +0.04(+0.19%) |
Jun 07, 2016 | 19.80 | 19.81 | 19.65 | 19.68 | 7,632 | -0.05(-0.24%) |
Jun 06, 2016 | 19.63 | 20.01 | 19.56 | 19.73 | 20,786 | +0.15(+0.77%) |
Jun 03, 2016 | 19.43 | 19.98 | 19.31 | 19.58 | 55,995 | +0.01(+0.05%) |
Jun 02, 2016 | 19.39 | 19.61 | 19.34 | 19.57 | 14,666 | +0.13(+0.68%) |