Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 20.63 | 20.63 | 20.40 | 20.46 | 104,089 | -0.27(-1.31%) |
Aug 30, 2016 | 20.82 | 20.86 | 20.69 | 20.73 | 37,373 | -0.10(-0.46%) |
Aug 29, 2016 | 20.65 | 20.86 | 20.65 | 20.83 | 32,073 | +0.15(+0.74%) |
Aug 26, 2016 | 21.00 | 21.19 | 20.57 | 20.67 | 69,173 | -0.27(-1.29%) |
Aug 25, 2016 | 20.92 | 20.98 | 20.84 | 20.95 | 263,114 | +0.04(+0.21%) |
Aug 24, 2016 | 20.79 | 20.95 | 20.70 | 20.90 | 59,229 | -0.05(-0.24%) |
Aug 23, 2016 | 21.31 | 21.32 | 20.92 | 20.95 | 95,477 | -0.17(-0.80%) |
Aug 22, 2016 | 21.22 | 21.22 | 21.08 | 21.12 | 79,787 | -0.40(-1.84%) |
Aug 19, 2016 | 21.38 | 21.52 | 21.29 | 21.52 | 70,277 | -0.07(-0.34%) |
Aug 18, 2016 | 21.59 | 21.66 | 21.52 | 21.59 | 129,865 | +0.08(+0.37%) |
Aug 17, 2016 | 21.43 | 21.56 | 21.27 | 21.51 | 162,199 | -0.13(-0.61%) |
Aug 16, 2016 | 21.70 | 21.73 | 21.62 | 21.64 | 98,809 | -0.21(-0.97%) |
Aug 15, 2016 | 21.73 | 21.88 | 21.73 | 21.85 | 122,924 | +0.17(+0.78%) |
Aug 12, 2016 | 21.70 | 21.80 | 21.61 | 21.69 | 74,002 | -0.13(-0.60%) |
Aug 11, 2016 | 21.57 | 21.82 | 21.57 | 21.82 | 174,421 | +0.10(+0.47%) |
Aug 10, 2016 | 21.78 | 21.78 | 21.63 | 21.71 | 83,840 | +0.06(+0.27%) |
Aug 09, 2016 | 21.63 | 21.71 | 21.61 | 21.66 | 134,927 | +0.14(+0.65%) |
Aug 08, 2016 | 21.44 | 21.58 | 21.44 | 21.52 | 102,309 | +0.18(+0.82%) |
Aug 05, 2016 | 21.20 | 21.39 | 21.19 | 21.34 | 67,649 | +0.19(+0.90%) |
Aug 04, 2016 | 21.05 | 21.23 | 21.01 | 21.15 | 67,416 | +0.21(+0.98%) |
Aug 03, 2016 | 20.64 | 20.96 | 20.64 | 20.95 | 45,626 | +0.18(+0.85%) |
Aug 02, 2016 | 20.92 | 20.95 | 20.67 | 20.77 | 242,030 | -0.21(-1.01%) |
Aug 01, 2016 | 21.06 | 21.08 | 20.97 | 20.98 | 106,837 | -0.07(-0.31%) |
Jul 29, 2016 | 20.82 | 21.06 | 20.80 | 21.05 | 103,525 | +0.27(+1.30%) |
Jul 28, 2016 | 20.77 | 20.79 | 20.64 | 20.78 | 21,053 | +0.01(+0.04%) |
Jul 27, 2016 | 20.80 | 20.87 | 20.52 | 20.77 | 35,630 | +0.10(+0.50%) |
Jul 26, 2016 | 20.67 | 20.74 | 20.62 | 20.67 | 115,360 | +0.06(+0.28%) |
Jul 25, 2016 | 20.66 | 20.69 | 20.54 | 20.61 | 46,605 | -0.08(-0.39%) |
Jul 22, 2016 | 20.59 | 20.71 | 20.57 | 20.69 | 40,461 | +0.10(+0.50%) |
Jul 21, 2016 | 20.56 | 20.66 | 20.51 | 20.59 | 38,804 | -0.02(-0.11%) |
Jul 20, 2016 | 20.54 | 20.66 | 20.52 | 20.61 | 31,503 | +0.16(+0.79%) |
Jul 19, 2016 | 20.51 | 20.58 | 20.37 | 20.45 | 66,655 | -0.20(-0.96%) |
Jul 18, 2016 | 20.40 | 20.67 | 20.40 | 20.65 | 88,399 | +0.15(+0.75%) |
Jul 15, 2016 | 20.45 | 20.52 | 20.43 | 20.49 | 119,542 | -0.03(-0.14%) |
Jul 14, 2016 | 20.48 | 20.58 | 20.44 | 20.52 | 36,381 | +0.31(+1.52%) |
Jul 13, 2016 | 20.23 | 20.29 | 20.09 | 20.21 | 64,422 | -0.03(-0.14%) |
Jul 12, 2016 | 20.20 | 20.32 | 20.16 | 20.24 | 118,585 | +0.25(+1.25%) |
Jul 11, 2016 | 19.96 | 20.08 | 19.96 | 19.99 | 84,272 | +0.23(+1.15%) |
Jul 08, 2016 | 19.58 | 19.78 | 19.31 | 19.77 | 63,518 | +0.45(+2.35%) |
Jul 07, 2016 | 19.44 | 19.52 | 19.28 | 19.31 | 40,040 | -0.07(-0.34%) |
Jul 06, 2016 | 19.23 | 19.40 | 19.11 | 19.38 | 62,033 | -0.13(-0.68%) |
Jul 05, 2016 | 19.55 | 19.55 | 19.44 | 19.51 | 66,068 | -0.31(-1.59%) |
Jul 01, 2016 | 19.78 | 19.82 | 19.82 | 19.82 | 121,661 | +0.10(+0.52%) |
Jun 30, 2016 | 19.61 | 19.77 | 19.55 | 19.72 | 52,161 | +0.26(+1.32%) |
Jun 29, 2016 | 19.37 | 19.52 | 19.37 | 19.47 | 135,735 | +0.45(+2.39%) |
Jun 28, 2016 | 18.97 | 19.04 | 18.86 | 19.01 | 112,107 | +0.65(+3.55%) |
Jun 27, 2016 | 18.54 | 18.54 | 18.20 | 18.36 | 113,746 | -0.29(-1.57%) |
Jun 24, 2016 | 18.71 | 19.00 | 18.62 | 18.65 | 148,277 | -1.14(-5.77%) |
Jun 23, 2016 | 19.51 | 19.81 | 19.49 | 19.80 | 31,507 | +0.49(+2.54%) |
Jun 22, 2016 | 19.35 | 19.41 | 19.28 | 19.30 | 36,161 | +0.02(+0.11%) |
Jun 21, 2016 | 19.22 | 19.31 | 19.11 | 19.28 | 43,223 | +0.20(+1.04%) |
Jun 20, 2016 | 19.09 | 19.20 | 19.05 | 19.09 | 53,180 | +0.42(+2.28%) |
Jun 17, 2016 | 18.62 | 18.67 | 18.56 | 18.66 | 61,542 | +0.12(+0.67%) |
Jun 16, 2016 | 18.37 | 18.54 | 18.20 | 18.54 | 29,960 | -0.11(-0.58%) |
Jun 15, 2016 | 18.62 | 18.75 | 18.55 | 18.65 | 32,807 | +0.16(+0.86%) |
Jun 14, 2016 | 18.59 | 18.61 | 18.40 | 18.49 | 64,816 | -0.12(-0.66%) |
Jun 13, 2016 | 18.52 | 18.77 | 18.51 | 18.61 | 119,187 | -0.14(-0.73%) |
Jun 10, 2016 | 18.91 | 18.91 | 18.67 | 18.75 | 127,162 | -0.40(-2.11%) |
Jun 09, 2016 | 19.14 | 19.18 | 19.06 | 19.15 | 74,926 | -0.23(-1.19%) |
Jun 08, 2016 | 19.35 | 19.43 | 19.32 | 19.38 | 66,963 | +0.17(+0.90%) |
Jun 07, 2016 | 19.15 | 19.24 | 19.12 | 19.21 | 74,195 | +0.14(+0.76%) |
Jun 06, 2016 | 18.85 | 19.08 | 18.85 | 19.06 | 83,110 | +0.25(+1.30%) |
Jun 03, 2016 | 18.70 | 18.84 | 18.62 | 18.82 | 99,655 | +0.40(+2.19%) |
Jun 02, 2016 | 18.25 | 18.42 | 18.23 | 18.41 | 38,975 | +0.09(+0.47%) |