Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 20.83 | 20.93 | 20.81 | 20.86 | 1,974,136 | -0.04(-0.18%) |
Aug 30, 2016 | 20.81 | 20.89 | 20.61 | 20.89 | 1,735,086 | +0.07(+0.34%) |
Aug 29, 2016 | 20.67 | 20.98 | 20.65 | 20.82 | 1,775,931 | +0.18(+0.87%) |
Aug 26, 2016 | 20.74 | 20.79 | 20.52 | 20.64 | 1,229,664 | -0.04(-0.18%) |
Aug 25, 2016 | 20.57 | 20.74 | 20.50 | 20.68 | 2,552,254 | +0.10(+0.48%) |
Aug 24, 2016 | 20.62 | 20.64 | 20.52 | 20.58 | 2,311,893 | -0.08(-0.40%) |
Aug 23, 2016 | 20.70 | 20.72 | 20.58 | 20.66 | 1,641,365 | +0.02(+0.11%) |
Aug 22, 2016 | 20.54 | 20.68 | 20.54 | 20.64 | 1,827,790 | +0.01(+0.06%) |
Aug 19, 2016 | 20.54 | 20.63 | 20.46 | 20.63 | 2,381,457 | +0.04(+0.17%) |
Aug 18, 2016 | 20.59 | 20.73 | 20.57 | 20.59 | 1,878,871 | +0.03(+0.16%) |
Aug 17, 2016 | 20.34 | 20.59 | 20.28 | 20.56 | 2,879,128 | +0.27(+1.34%) |
Aug 16, 2016 | 20.47 | 20.50 | 20.28 | 20.29 | 1,353,805 | -0.24(-1.16%) |
Aug 15, 2016 | 20.51 | 20.57 | 20.46 | 20.53 | 2,174,845 | -0.02(-0.09%) |
Aug 12, 2016 | 20.47 | 20.57 | 20.40 | 20.54 | 3,233,886 | +0.04(+0.17%) |
Aug 11, 2016 | 20.70 | 20.79 | 20.39 | 20.51 | 3,934,922 | -0.09(-0.41%) |
Aug 10, 2016 | 20.52 | 20.66 | 20.49 | 20.59 | 3,379,088 | +0.03(+0.13%) |
Aug 09, 2016 | 20.70 | 20.78 | 20.53 | 20.57 | 3,200,884 | -0.08(-0.38%) |
Aug 08, 2016 | 20.90 | 20.90 | 20.63 | 20.65 | 3,834,187 | -0.20(-0.96%) |
Aug 05, 2016 | 20.96 | 21.00 | 20.83 | 20.85 | 2,787,817 | -0.07(-0.35%) |
Aug 04, 2016 | 20.94 | 21.05 | 20.84 | 20.92 | 3,512,154 | -0.03(-0.14%) |
Aug 03, 2016 | 20.89 | 21.01 | 20.74 | 20.95 | 3,398,670 | +0.10(+0.46%) |
Aug 02, 2016 | 20.91 | 20.91 | 20.72 | 20.85 | 1,948,855 | -0.06(-0.31%) |
Aug 01, 2016 | 20.79 | 20.92 | 20.69 | 20.92 | 2,906,987 | +0.19(+0.93%) |
Jul 29, 2016 | 20.69 | 20.92 | 20.66 | 20.72 | 2,762,304 | -0.03(-0.16%) |
Jul 28, 2016 | 20.74 | 20.93 | 20.62 | 20.76 | 3,000,927 | +0.01(+0.04%) |
Jul 27, 2016 | 20.06 | 20.78 | 20.05 | 20.75 | 4,853,238 | +0.69(+3.42%) |
Jul 26, 2016 | 20.05 | 20.19 | 19.94 | 20.06 | 4,260,680 | +0.02(+0.09%) |
Jul 25, 2016 | 19.86 | 20.04 | 19.75 | 20.04 | 2,189,080 | +0.19(+0.96%) |
Jul 22, 2016 | 19.72 | 19.89 | 19.69 | 19.85 | 1,824,885 | +0.12(+0.62%) |
Jul 21, 2016 | 19.78 | 19.80 | 19.63 | 19.73 | 1,353,546 | -0.11(-0.55%) |
Jul 20, 2016 | 19.96 | 19.98 | 19.81 | 19.84 | 1,375,525 | -0.10(-0.48%) |
Jul 19, 2016 | 19.67 | 19.94 | 19.67 | 19.94 | 1,768,651 | +0.14(+0.70%) |
Jul 18, 2016 | 20.11 | 20.11 | 19.75 | 19.80 | 2,142,205 | +0.03(+0.13%) |
Jul 15, 2016 | 19.80 | 19.80 | 19.66 | 19.77 | 3,107,924 | +0.04(+0.21%) |
Jul 14, 2016 | 19.81 | 19.87 | 19.60 | 19.73 | 2,857,398 | +0.06(+0.30%) |
Jul 13, 2016 | 19.81 | 19.83 | 19.56 | 19.67 | 1,939,117 | -0.04(-0.21%) |
Jul 12, 2016 | 19.53 | 19.73 | 19.50 | 19.71 | 2,238,860 | +0.26(+1.32%) |
Jul 11, 2016 | 19.40 | 19.48 | 19.33 | 19.46 | 1,631,251 | +0.16(+0.83%) |
Jul 08, 2016 | 19.16 | 19.36 | 19.01 | 19.29 | 2,834,453 | +0.28(+1.48%) |
Jul 07, 2016 | 18.99 | 19.09 | 18.90 | 19.01 | 2,432,107 | +0.10(+0.51%) |
Jul 05, 2016 | 18.66 | 18.96 | 18.56 | 18.92 | 2,748,906 | -0.05(-0.28%) |
Jul 01, 2016 | 18.95 | 18.97 | 18.97 | 18.97 | 2,242,308 | +0.03(+0.15%) |
Jun 30, 2016 | 18.87 | 19.00 | 18.75 | 18.94 | 4,776,244 | +0.17(+0.91%) |
Jun 29, 2016 | 18.51 | 18.77 | 18.47 | 18.77 | 2,829,007 | +0.44(+2.38%) |
Jun 28, 2016 | 18.08 | 18.35 | 17.99 | 18.33 | 3,378,695 | +0.34(+1.90%) |
Jun 27, 2016 | 18.26 | 18.29 | 17.92 | 17.99 | 3,502,229 | -0.46(-2.49%) |
Jun 24, 2016 | 18.20 | 18.83 | 18.09 | 18.45 | 6,892,694 | -0.41(-2.19%) |
Jun 23, 2016 | 18.54 | 18.87 | 18.53 | 18.86 | 2,427,129 | +0.39(+2.09%) |
Jun 22, 2016 | 18.48 | 18.52 | 18.42 | 18.48 | 2,592,716 | +0.04(+0.19%) |
Jun 21, 2016 | 18.44 | 18.55 | 18.43 | 18.44 | 3,367,150 | -0.04(-0.19%) |
Jun 20, 2016 | 18.92 | 19.00 | 18.47 | 18.48 | 3,126,875 | -0.23(-1.24%) |
Jun 17, 2016 | 18.92 | 18.99 | 18.69 | 18.71 | 4,439,338 | -0.30(-1.56%) |
Jun 16, 2016 | 18.83 | 19.01 | 18.81 | 19.00 | 2,253,849 | +0.03(+0.14%) |
Jun 15, 2016 | 19.00 | 19.17 | 18.94 | 18.98 | 2,435,146 | -0.03(-0.14%) |
Jun 14, 2016 | 18.99 | 19.15 | 18.94 | 19.00 | 3,172,387 | -0.06(-0.34%) |
Jun 13, 2016 | 19.12 | 19.32 | 19.07 | 19.07 | 2,423,151 | -0.14(-0.72%) |
Jun 10, 2016 | 19.06 | 19.31 | 19.04 | 19.21 | 2,554,712 | -0.02(-0.12%) |
Jun 09, 2016 | 19.08 | 19.25 | 19.00 | 19.23 | 2,676,422 | +0.13(+0.67%) |
Jun 08, 2016 | 19.00 | 19.12 | 18.91 | 19.10 | 1,773,759 | +0.19(+1.01%) |
Jun 07, 2016 | 18.97 | 19.09 | 18.90 | 18.91 | 3,155,895 | -0.07(-0.37%) |
Jun 06, 2016 | 18.95 | 19.08 | 18.88 | 18.98 | 1,747,223 | +0.02(+0.09%) |
Jun 03, 2016 | 18.91 | 19.02 | 18.71 | 18.96 | 2,038,589 | -0.02(-0.12%) |
Jun 02, 2016 | 19.02 | 19.03 | 18.90 | 18.99 | 1,456,059 | -0.13(-0.69%) |