Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 21.80 | 22.20 | 21.45 | 22.12 | 17,148 | +0.34(+1.58%) |
Aug 30, 2016 | 21.55 | 21.80 | 21.44 | 21.78 | 26,611 | +0.18(+0.82%) |
Aug 29, 2016 | 21.37 | 21.71 | 21.33 | 21.60 | 9,198 | -0.02(-0.09%) |
Aug 26, 2016 | 21.43 | 21.63 | 21.25 | 21.62 | 10,107 | +0.20(+0.95%) |
Aug 25, 2016 | 21.43 | 21.59 | 21.24 | 21.42 | 7,965 | -0.19(-0.90%) |
Aug 24, 2016 | 21.53 | 21.69 | 21.38 | 21.61 | 7,483 | +0.07(+0.30%) |
Aug 23, 2016 | 21.48 | 21.80 | 21.20 | 21.55 | 19,765 | +0.06(+0.30%) |
Aug 22, 2016 | 21.13 | 21.48 | 21.13 | 21.48 | 21,526 | +0.39(+1.85%) |
Aug 19, 2016 | 21.15 | 21.29 | 20.93 | 21.09 | 18,995 | -0.05(-0.22%) |
Aug 18, 2016 | 21.43 | 21.52 | 20.99 | 21.14 | 24,093 | -0.19(-0.91%) |
Aug 17, 2016 | 21.42 | 21.69 | 21.27 | 21.33 | 26,484 | -0.04(-0.17%) |
Aug 16, 2016 | 21.34 | 21.48 | 21.21 | 21.37 | 27,484 | -0.11(-0.52%) |
Aug 15, 2016 | 21.48 | 21.73 | 20.79 | 21.48 | 16,048 | +0.11(+0.52%) |
Aug 12, 2016 | 21.25 | 21.49 | 21.23 | 21.37 | 11,669 | +0.04(+0.17%) |
Aug 11, 2016 | 21.58 | 21.58 | 21.30 | 21.33 | 18,702 | -0.01(-0.04%) |
Aug 10, 2016 | 21.93 | 22.14 | 21.23 | 21.34 | 28,823 | -0.61(-2.79%) |
Aug 09, 2016 | 21.86 | 22.26 | 20.94 | 21.95 | 36,906 | +0.19(+0.85%) |
Aug 08, 2016 | 21.94 | 21.96 | 21.56 | 21.77 | 28,424 | -0.08(-0.38%) |
Aug 05, 2016 | 21.11 | 22.00 | 20.86 | 21.85 | 34,840 | +0.97(+4.66%) |
Aug 04, 2016 | 20.99 | 21.03 | 20.84 | 20.88 | 27,038 | -0.01(-0.04%) |
Aug 03, 2016 | 20.64 | 21.13 | 20.52 | 20.89 | 23,338 | +0.29(+1.40%) |
Aug 02, 2016 | 21.34 | 21.40 | 20.57 | 20.60 | 54,932 | -0.62(-2.93%) |
Aug 01, 2016 | 21.82 | 21.87 | 21.06 | 21.22 | 55,706 | -0.71(-3.26%) |
Jul 29, 2016 | 22.12 | 22.29 | 21.92 | 21.94 | 32,003 | -0.28(-1.25%) |
Jul 28, 2016 | 22.57 | 22.57 | 22.18 | 22.21 | 14,614 | -0.36(-1.60%) |
Jul 27, 2016 | 22.49 | 22.63 | 22.35 | 22.58 | 25,249 | -0.01(-0.04%) |
Jul 26, 2016 | 22.57 | 22.66 | 22.44 | 22.59 | 14,353 | +0.07(+0.33%) |
Jul 25, 2016 | 22.82 | 22.86 | 22.42 | 22.51 | 23,618 | -0.39(-1.70%) |
Jul 22, 2016 | 22.46 | 23.19 | 22.29 | 22.90 | 37,369 | +0.30(+1.31%) |
Jul 21, 2016 | 22.96 | 23.00 | 22.39 | 22.60 | 24,840 | -0.53(-2.29%) |
Jul 20, 2016 | 23.44 | 23.44 | 22.82 | 23.13 | 31,770 | -0.31(-1.31%) |
Jul 19, 2016 | 22.65 | 23.54 | 22.57 | 23.44 | 22,735 | +0.59(+2.60%) |
Jul 18, 2016 | 22.63 | 22.90 | 22.36 | 22.84 | 23,897 | -0.11(-0.48%) |
Jul 15, 2016 | 23.36 | 23.48 | 22.66 | 22.96 | 25,605 | -0.18(-0.76%) |
Jul 14, 2016 | 22.85 | 23.30 | 22.59 | 23.13 | 23,151 | +0.22(+0.97%) |
Jul 13, 2016 | 22.86 | 23.19 | 22.53 | 22.91 | 26,557 | +0.06(+0.28%) |
Jul 12, 2016 | 22.69 | 22.94 | 22.39 | 22.84 | 38,028 | +0.23(+1.03%) |
Jul 11, 2016 | 22.26 | 22.71 | 21.73 | 22.61 | 43,368 | +0.28(+1.25%) |
Jul 08, 2016 | 21.83 | 22.35 | 21.22 | 22.33 | 21,948 | +0.57(+2.60%) |
Jul 07, 2016 | 21.62 | 22.06 | 21.61 | 21.77 | 14,333 | +0.20(+0.95%) |
Jul 05, 2016 | 21.71 | 22.26 | 21.48 | 21.56 | 70,027 | -0.87(-3.89%) |
Jul 01, 2016 | 22.04 | 22.44 | 22.44 | 22.44 | 26,414 | +0.34(+1.55%) |
Jun 30, 2016 | 21.98 | 22.45 | 21.88 | 22.09 | 26,238 | +0.11(+0.51%) |
Jun 29, 2016 | 22.03 | 22.16 | 21.29 | 21.98 | 21,892 | +0.57(+2.64%) |
Jun 28, 2016 | 20.89 | 21.64 | 20.73 | 21.42 | 40,254 | +0.68(+3.26%) |
Jun 27, 2016 | 21.64 | 21.78 | 20.50 | 20.74 | 49,024 | -1.18(-5.40%) |
Jun 24, 2016 | 21.59 | 22.20 | 21.51 | 21.92 | 551,652 | -0.56(-2.51%) |
Jun 23, 2016 | 22.31 | 22.54 | 21.89 | 22.49 | 43,293 | +0.30(+1.33%) |
Jun 22, 2016 | 21.78 | 22.39 | 21.78 | 22.19 | 32,278 | +0.09(+0.42%) |
Jun 21, 2016 | 21.76 | 22.20 | 21.74 | 22.10 | 28,122 | +0.44(+2.05%) |
Jun 20, 2016 | 21.45 | 21.91 | 21.33 | 21.66 | 31,964 | +0.36(+1.69%) |
Jun 17, 2016 | 21.63 | 21.69 | 21.21 | 21.29 | 31,244 | -0.40(-1.83%) |
Jun 16, 2016 | 21.81 | 21.82 | 21.57 | 21.69 | 46,901 | -0.21(-0.97%) |
Jun 15, 2016 | 22.12 | 22.24 | 21.88 | 21.90 | 23,854 | -0.07(-0.34%) |
Jun 14, 2016 | 22.26 | 22.81 | 21.92 | 21.98 | 77,604 | -0.52(-2.30%) |
Jun 13, 2016 | 22.85 | 22.85 | 22.30 | 22.50 | 75,763 | -0.10(-0.45%) |
Jun 10, 2016 | 22.78 | 22.83 | 22.44 | 22.60 | 43,698 | -0.29(-1.25%) |
Jun 09, 2016 | 22.89 | 23.28 | 22.71 | 22.89 | 46,106 | +0.04(+0.16%) |
Jun 08, 2016 | 23.24 | 23.28 | 22.66 | 22.85 | 10,862 | -0.43(-1.87%) |
Jun 07, 2016 | 23.52 | 23.52 | 23.22 | 23.28 | 20,947 | -0.33(-1.41%) |
Jun 06, 2016 | 23.47 | 23.94 | 23.20 | 23.62 | 27,628 | -0.01(-0.04%) |
Jun 03, 2016 | 23.66 | 23.66 | 23.39 | 23.63 | 17,639 | -0.13(-0.55%) |
Jun 02, 2016 | 23.77 | 23.88 | 23.40 | 23.75 | 31,685 | -0.11(-0.47%) |