Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 19.28 | 19.45 | 19.25 | 19.29 | 12,728 | -0.08(-0.39%) |
Aug 30, 2016 | 19.38 | 19.48 | 19.23 | 19.36 | 5,610 | +0.04(+0.20%) |
Aug 29, 2016 | 19.33 | 19.53 | 19.30 | 19.33 | 9,459 | -0.02(-0.08%) |
Aug 26, 2016 | 19.36 | 19.46 | 19.15 | 19.34 | 8,268 | +0.06(+0.31%) |
Aug 25, 2016 | 19.16 | 19.52 | 18.99 | 19.28 | 38,182 | +0.20(+1.07%) |
Aug 24, 2016 | 19.17 | 19.24 | 18.99 | 19.08 | 28,013 | -0.04(-0.20%) |
Aug 23, 2016 | 19.23 | 19.37 | 19.08 | 19.11 | 26,523 | -0.08(-0.39%) |
Aug 22, 2016 | 19.14 | 19.25 | 18.99 | 19.19 | 25,887 | +0.05(+0.27%) |
Aug 19, 2016 | 19.08 | 19.23 | 19.08 | 19.14 | 16,263 | +0.05(+0.28%) |
Aug 18, 2016 | 18.91 | 19.11 | 18.81 | 19.08 | 19,003 | +0.24(+1.27%) |
Aug 17, 2016 | 18.99 | 18.99 | 18.69 | 18.84 | 9,028 | -0.18(-0.95%) |
Aug 16, 2016 | 19.21 | 19.27 | 19.02 | 19.02 | 19,813 | -0.34(-1.78%) |
Aug 15, 2016 | 19.42 | 19.43 | 19.21 | 19.37 | 13,826 | +0.16(+0.86%) |
Aug 12, 2016 | 19.27 | 19.51 | 19.16 | 19.20 | 10,172 | -0.09(-0.47%) |
Aug 11, 2016 | 19.30 | 19.41 | 19.21 | 19.29 | 21,535 | +0.05(+0.27%) |
Aug 10, 2016 | 19.15 | 19.54 | 19.11 | 19.24 | 11,872 | +0.13(+0.71%) |
Aug 09, 2016 | 19.10 | 19.34 | 18.98 | 19.11 | 8,870 | -0.02(-0.08%) |
Aug 08, 2016 | 19.14 | 19.42 | 19.08 | 19.12 | 17,954 | +0.04(+0.20%) |
Aug 05, 2016 | 18.82 | 19.31 | 18.82 | 19.08 | 14,196 | +0.24(+1.27%) |
Aug 04, 2016 | 18.49 | 19.09 | 18.38 | 18.84 | 18,065 | +0.20(+1.09%) |
Aug 03, 2016 | 19.55 | 19.58 | 18.42 | 18.64 | 20,937 | -0.91(-4.68%) |
Aug 02, 2016 | 20.61 | 20.73 | 19.55 | 19.56 | 22,637 | -1.12(-5.40%) |
Aug 01, 2016 | 20.93 | 20.93 | 20.52 | 20.67 | 21,743 | -0.27(-1.29%) |
Jul 29, 2016 | 20.91 | 21.17 | 20.82 | 20.94 | 7,095 | -0.02(-0.11%) |
Jul 28, 2016 | 20.72 | 20.97 | 20.70 | 20.97 | 10,576 | +0.25(+1.23%) |
Jul 27, 2016 | 20.85 | 20.85 | 20.52 | 20.71 | 11,487 | -0.09(-0.43%) |
Jul 26, 2016 | 20.74 | 21.05 | 20.68 | 20.80 | 8,344 | +0.10(+0.47%) |
Jul 25, 2016 | 20.88 | 20.94 | 20.70 | 20.70 | 6,346 | -0.16(-0.79%) |
Jul 22, 2016 | 20.82 | 20.98 | 20.68 | 20.87 | 13,843 | +0.11(+0.51%) |
Jul 21, 2016 | 21.03 | 21.03 | 20.56 | 20.76 | 8,140 | -0.41(-1.95%) |
Jul 20, 2016 | 21.10 | 21.33 | 20.47 | 21.18 | 12,806 | +0.16(+0.78%) |
Jul 19, 2016 | 21.25 | 21.44 | 20.79 | 21.01 | 15,933 | -0.23(-1.09%) |
Jul 18, 2016 | 21.54 | 21.74 | 21.15 | 21.24 | 11,981 | -0.48(-2.21%) |
Jul 15, 2016 | 21.78 | 21.78 | 21.44 | 21.72 | 9,015 | +0.10(+0.49%) |
Jul 14, 2016 | 21.71 | 21.78 | 21.35 | 21.62 | 11,962 | -0.03(-0.14%) |
Jul 13, 2016 | 21.50 | 21.77 | 21.47 | 21.65 | 14,446 | +0.16(+0.77%) |
Jul 12, 2016 | 21.33 | 21.50 | 21.09 | 21.48 | 14,286 | +0.31(+1.45%) |
Jul 11, 2016 | 21.21 | 21.28 | 21.14 | 21.18 | 11,492 | -0.03(-0.14%) |
Jul 08, 2016 | 21.19 | 21.30 | 21.14 | 21.21 | 15,859 | +0.10(+0.50%) |
Jul 07, 2016 | 21.06 | 21.30 | 21.04 | 21.10 | 8,824 | +0.15(+0.72%) |
Jul 05, 2016 | 20.88 | 21.06 | 20.62 | 20.95 | 15,141 | +0.03(+0.14%) |
Jul 01, 2016 | 20.73 | 20.92 | 20.92 | 20.92 | 22,278 | +0.10(+0.47%) |
Jun 30, 2016 | 20.97 | 20.97 | 20.34 | 20.82 | 20,284 | +0.18(+0.87%) |
Jun 29, 2016 | 20.85 | 21.02 | 20.45 | 20.64 | 27,405 | -0.09(-0.43%) |
Jun 28, 2016 | 20.43 | 20.86 | 20.43 | 20.73 | 23,383 | +0.55(+2.75%) |
Jun 27, 2016 | 20.28 | 20.75 | 20.18 | 20.18 | 18,236 | -0.21(-1.03%) |
Jun 24, 2016 | 20.76 | 20.90 | 20.39 | 20.39 | 42,760 | -0.57(-2.72%) |
Jun 23, 2016 | 21.10 | 21.11 | 20.77 | 20.96 | 9,845 | +0.29(+1.41%) |
Jun 22, 2016 | 21.21 | 21.21 | 20.57 | 20.67 | 17,893 | -0.22(-1.08%) |
Jun 21, 2016 | 20.92 | 21.18 | 20.82 | 20.89 | 9,594 | -0.04(-0.21%) |
Jun 20, 2016 | 20.74 | 21.14 | 20.63 | 20.94 | 7,629 | +0.53(+2.61%) |
Jun 17, 2016 | 21.07 | 21.29 | 20.27 | 20.40 | 50,488 | -0.60(-2.86%) |
Jun 16, 2016 | 20.51 | 21.21 | 20.51 | 21.00 | 18,028 | +0.08(+0.39%) |
Jun 15, 2016 | 20.99 | 21.21 | 20.58 | 20.92 | 13,112 | +0.35(+1.71%) |
Jun 14, 2016 | 20.71 | 20.99 | 20.50 | 20.57 | 16,419 | -0.23(-1.12%) |
Jun 13, 2016 | 21.14 | 21.16 | 20.74 | 20.80 | 17,828 | -0.18(-0.86%) |
Jun 10, 2016 | 20.92 | 21.27 | 20.86 | 20.98 | 14,126 | -0.09(-0.43%) |
Jun 09, 2016 | 21.20 | 21.36 | 21.07 | 21.07 | 11,914 | -0.21(-0.99%) |
Jun 08, 2016 | 21.07 | 21.29 | 21.06 | 21.28 | 9,999 | +0.18(+0.85%) |
Jun 07, 2016 | 20.98 | 21.33 | 20.95 | 21.10 | 18,144 | +0.01(+0.04%) |
Jun 06, 2016 | 20.82 | 21.12 | 20.82 | 21.09 | 23,605 | +0.25(+1.22%) |
Jun 03, 2016 | 20.95 | 20.95 | 20.74 | 20.84 | 14,447 | -0.13(-0.64%) |
Jun 02, 2016 | 20.78 | 21.05 | 20.78 | 20.97 | 14,304 | -0.09(-0.43%) |