Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 23.14 | 23.45 | 23.03 | 23.30 | 562,539 | +0.01(+0.04%) |
Aug 30, 2016 | 23.54 | 23.54 | 23.02 | 23.29 | 341,727 | -0.16(-0.68%) |
Aug 29, 2016 | 23.25 | 23.64 | 23.23 | 23.45 | 508,911 | +0.06(+0.26%) |
Aug 26, 2016 | 23.90 | 23.92 | 23.18 | 23.39 | 487,085 | -0.46(-1.93%) |
Aug 25, 2016 | 23.50 | 23.94 | 23.46 | 23.85 | 319,307 | +0.21(+0.89%) |
Aug 24, 2016 | 23.69 | 23.80 | 23.30 | 23.64 | 341,154 | +0.00(+0.00%) |
Aug 23, 2016 | 23.44 | 23.77 | 23.32 | 23.64 | 579,638 | +0.36(+1.55%) |
Aug 22, 2016 | 23.26 | 23.34 | 23.10 | 23.28 | 511,636 | +0.07(+0.30%) |
Aug 19, 2016 | 23.25 | 23.35 | 23.08 | 23.21 | 398,480 | -0.14(-0.60%) |
Aug 18, 2016 | 23.37 | 23.62 | 23.34 | 23.35 | 686,907 | -0.05(-0.21%) |
Aug 17, 2016 | 23.46 | 23.46 | 23.06 | 23.40 | 821,380 | -0.05(-0.21%) |
Aug 16, 2016 | 23.81 | 23.86 | 23.41 | 23.45 | 507,131 | -0.46(-1.92%) |
Aug 15, 2016 | 23.94 | 24.16 | 23.89 | 23.91 | 332,283 | -0.06(-0.25%) |
Aug 12, 2016 | 23.73 | 24.10 | 23.68 | 23.97 | 346,331 | +0.31(+1.31%) |
Aug 11, 2016 | 24.09 | 24.09 | 23.60 | 23.66 | 615,001 | -0.42(-1.74%) |
Aug 10, 2016 | 24.16 | 24.27 | 23.98 | 24.08 | 380,363 | +0.01(+0.04%) |
Aug 09, 2016 | 23.93 | 24.12 | 23.73 | 24.07 | 445,799 | +0.23(+0.96%) |
Aug 08, 2016 | 23.90 | 23.95 | 23.76 | 23.84 | 329,365 | -0.01(-0.04%) |
Aug 05, 2016 | 23.72 | 23.98 | 23.72 | 23.85 | 572,344 | +0.12(+0.51%) |
Aug 04, 2016 | 23.63 | 23.83 | 23.53 | 23.73 | 424,195 | +0.12(+0.53%) |
Aug 03, 2016 | 23.67 | 23.74 | 23.31 | 23.61 | 523,870 | -0.13(-0.57%) |
Aug 02, 2016 | 23.81 | 23.88 | 23.67 | 23.74 | 705,739 | -0.21(-0.88%) |
Aug 01, 2016 | 23.86 | 23.95 | 23.68 | 23.95 | 1,039,798 | +0.09(+0.38%) |
Jul 29, 2016 | 23.03 | 23.89 | 23.03 | 23.86 | 980,624 | +0.71(+3.07%) |
Jul 28, 2016 | 22.55 | 23.21 | 22.44 | 23.15 | 542,715 | +0.57(+2.52%) |
Jul 27, 2016 | 22.86 | 22.92 | 22.51 | 22.58 | 624,683 | -0.33(-1.44%) |
Jul 26, 2016 | 23.20 | 23.20 | 22.73 | 22.91 | 676,895 | -0.21(-0.91%) |
Jul 25, 2016 | 23.10 | 23.23 | 22.98 | 23.12 | 548,032 | +0.02(+0.09%) |
Jul 22, 2016 | 22.82 | 23.24 | 22.80 | 23.10 | 660,630 | +0.27(+1.18%) |
Jul 21, 2016 | 22.86 | 22.97 | 22.58 | 22.83 | 1,185,216 | -0.14(-0.61%) |
Jul 20, 2016 | 23.06 | 23.29 | 22.83 | 22.97 | 1,011,770 | -0.59(-2.50%) |
Jul 19, 2016 | 23.74 | 23.84 | 22.79 | 23.56 | 1,973,245 | -0.64(-2.62%) |
Jul 18, 2016 | 24.04 | 24.33 | 23.92 | 24.20 | 756,952 | +0.09(+0.35%) |
Jul 15, 2016 | 24.29 | 24.29 | 23.89 | 24.11 | 741,035 | -0.15(-0.62%) |
Jul 14, 2016 | 24.50 | 24.60 | 24.19 | 24.26 | 787,158 | -0.15(-0.61%) |
Jul 13, 2016 | 23.83 | 24.44 | 23.78 | 24.41 | 1,054,252 | +0.61(+2.56%) |
Jul 12, 2016 | 23.46 | 23.95 | 23.42 | 23.80 | 889,833 | +0.33(+1.41%) |
Jul 11, 2016 | 23.24 | 23.56 | 23.16 | 23.47 | 596,357 | +0.15(+0.64%) |
Jul 08, 2016 | 23.15 | 23.47 | 22.97 | 23.32 | 1,414,637 | +0.35(+1.52%) |
Jul 07, 2016 | 23.40 | 23.40 | 22.85 | 22.97 | 702,677 | -0.35(-1.50%) |
Jul 05, 2016 | 23.00 | 23.32 | 22.75 | 23.32 | 926,387 | +0.18(+0.78%) |