Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 21.13 | 21.16 | 20.99 | 21.14 | 7,523 | +0.05(+0.25%) |
Aug 30, 2016 | 20.87 | 21.16 | 20.87 | 21.09 | 3,378 | +0.24(+1.16%) |
Aug 29, 2016 | 20.86 | 20.98 | 20.83 | 20.84 | 9,205 | -0.00(-0.01%) |
Aug 26, 2016 | 21.05 | 21.05 | 20.84 | 20.84 | 610 | -0.10(-0.48%) |
Aug 25, 2016 | 21.06 | 21.06 | 20.91 | 20.95 | 795 | -0.12(-0.57%) |
Aug 24, 2016 | 21.05 | 21.08 | 21.05 | 21.07 | 2,384 | -0.14(-0.68%) |
Aug 23, 2016 | 21.17 | 21.28 | 21.10 | 21.21 | 18,809 | +0.42(+2.01%) |
Aug 22, 2016 | 20.97 | 21.12 | 20.78 | 20.79 | 189,669 | -0.05(-0.25%) |
Aug 19, 2016 | 20.69 | 20.88 | 20.57 | 20.84 | 9,133 | +0.18(+0.89%) |
Aug 18, 2016 | 20.68 | 20.70 | 20.63 | 20.66 | 1,500 | +0.00(+0.00%) |
Aug 17, 2016 | 20.81 | 21.27 | 20.58 | 20.66 | 12,613 | -0.08(-0.40%) |
Aug 16, 2016 | 20.93 | 20.93 | 20.69 | 20.74 | 21,747 | -0.09(-0.44%) |
Aug 15, 2016 | 20.64 | 20.83 | 20.64 | 20.83 | 10,055 | +0.20(+0.98%) |
Aug 12, 2016 | 20.83 | 20.83 | 20.63 | 20.63 | 12,521 | -0.20(-0.95%) |
Aug 11, 2016 | 20.75 | 20.83 | 20.75 | 20.83 | 2,467 | +0.06(+0.27%) |
Aug 10, 2016 | 20.85 | 20.85 | 20.71 | 20.77 | 10,780 | +0.06(+0.31%) |
Aug 09, 2016 | 20.74 | 20.79 | 20.71 | 20.71 | 7,246 | +0.12(+0.60%) |
Aug 08, 2016 | 20.61 | 20.68 | 20.59 | 20.59 | 47,442 | +0.04(+0.20%) |
Aug 05, 2016 | 20.50 | 20.59 | 20.49 | 20.55 | 2,087 | +0.17(+0.81%) |
Aug 04, 2016 | 20.41 | 20.41 | 20.24 | 20.38 | 3,583 | -0.06(-0.30%) |
Aug 03, 2016 | 20.30 | 20.46 | 20.30 | 20.44 | 4,862 | +0.04(+0.19%) |
Aug 02, 2016 | 20.39 | 20.50 | 20.38 | 20.40 | 7,067 | -0.00(-0.02%) |
Aug 01, 2016 | 20.57 | 20.57 | 20.40 | 20.41 | 5,571 | -0.12(-0.58%) |
Jul 29, 2016 | 20.54 | 20.54 | 20.50 | 20.53 | 3,531 | +0.06(+0.28%) |
Jul 28, 2016 | 20.56 | 20.57 | 20.47 | 20.47 | 969 | -0.06(-0.29%) |
Jul 27, 2016 | 20.58 | 20.68 | 20.52 | 20.53 | 6,704 | -0.05(-0.25%) |
Jul 26, 2016 | 20.59 | 20.63 | 20.55 | 20.58 | 6,802 | +0.17(+0.82%) |
Jul 25, 2016 | 20.53 | 20.53 | 20.41 | 20.41 | 1,076 | -0.13(-0.65%) |
Jul 22, 2016 | 20.55 | 20.57 | 20.52 | 20.55 | 3,800 | -0.03(-0.16%) |
Jul 21, 2016 | 20.72 | 20.72 | 20.58 | 20.58 | 2,212 | -0.12(-0.60%) |
Jul 20, 2016 | 20.73 | 20.73 | 20.70 | 20.70 | 585 | +0.04(+0.19%) |
Jul 19, 2016 | 20.70 | 20.70 | 20.59 | 20.67 | 3,222 | -0.06(-0.31%) |
Jul 18, 2016 | 20.51 | 20.73 | 20.51 | 20.73 | 14,380 | +0.13(+0.64%) |
Jul 15, 2016 | 20.65 | 20.66 | 20.57 | 20.60 | 5,006 | -0.04(-0.17%) |
Jul 14, 2016 | 20.57 | 20.71 | 20.57 | 20.63 | 11,799 | +0.26(+1.28%) |
Jul 13, 2016 | 20.31 | 20.45 | 20.31 | 20.37 | 4,854 | +0.06(+0.30%) |
Jul 12, 2016 | 20.28 | 20.36 | 20.26 | 20.31 | 1,707 | +0.15(+0.73%) |
Jul 11, 2016 | 20.18 | 20.18 | 20.11 | 20.17 | 5,474 | +0.15(+0.75%) |
Jul 08, 2016 | 19.87 | 20.02 | 19.87 | 20.02 | 6,148 | +0.31(+1.59%) |
Jul 07, 2016 | 19.79 | 19.83 | 19.68 | 19.70 | 7,455 | -0.04(-0.20%) |
Jul 06, 2016 | 19.60 | 19.78 | 19.53 | 19.74 | 45,932 | +0.01(+0.07%) |
Jul 05, 2016 | 19.92 | 19.92 | 19.73 | 19.73 | 4,045 | -0.40(-2.01%) |
Jul 01, 2016 | 20.29 | 20.13 | 20.13 | 20.13 | 39,839 | +0.02(+0.11%) |
Jun 30, 2016 | 20.12 | 20.22 | 20.03 | 20.11 | 1,931 | +0.14(+0.72%) |
Jun 29, 2016 | 20.02 | 20.02 | 19.91 | 19.97 | 2,753 | +0.29(+1.47%) |
Jun 28, 2016 | 19.61 | 19.72 | 19.56 | 19.68 | 4,618 | +0.38(+1.95%) |
Jun 27, 2016 | 19.61 | 19.68 | 19.28 | 19.30 | 17,462 | -0.89(-4.40%) |
Jun 24, 2016 | 20.21 | 20.35 | 19.95 | 20.19 | 14,669 | -0.66(-3.17%) |
Jun 23, 2016 | 20.90 | 20.92 | 20.80 | 20.85 | 12,173 | +0.43(+2.09%) |
Jun 22, 2016 | 20.64 | 20.66 | 20.42 | 20.42 | 6,434 | -0.19(-0.91%) |
Jun 21, 2016 | 20.54 | 20.66 | 20.54 | 20.61 | 4,111 | -0.02(-0.11%) |
Jun 20, 2016 | 20.80 | 20.80 | 20.64 | 20.64 | 4,121 | +0.13(+0.65%) |
Jun 17, 2016 | 20.45 | 20.50 | 20.36 | 20.50 | 2,748 | +0.07(+0.34%) |
Jun 16, 2016 | 20.20 | 20.43 | 20.06 | 20.43 | 10,491 | +0.01(+0.04%) |
Jun 15, 2016 | 20.46 | 20.52 | 20.42 | 20.42 | 12,551 | +0.03(+0.17%) |
Jun 14, 2016 | 21.26 | 21.71 | 20.25 | 20.39 | 17,000 | -0.04(-0.21%) |
Jun 13, 2016 | 20.68 | 20.82 | 20.43 | 20.43 | 11,113 | -0.74(-3.49%) |
Jun 10, 2016 | 21.35 | 21.50 | 20.73 | 21.17 | 6,223 | +0.09(+0.45%) |
Jun 09, 2016 | 20.88 | 21.09 | 20.85 | 21.08 | 7,987 | -0.18(-0.84%) |
Jun 08, 2016 | 21.38 | 21.38 | 21.14 | 21.26 | 7,789 | +0.02(+0.11%) |
Jun 07, 2016 | 21.22 | 21.26 | 21.16 | 21.23 | 11,085 | +0.08(+0.37%) |
Jun 06, 2016 | 21.02 | 21.16 | 20.95 | 21.16 | 12,206 | +0.38(+1.82%) |
Jun 03, 2016 | 20.78 | 20.85 | 20.78 | 20.78 | 831 | +0.22(+1.06%) |
Jun 02, 2016 | 20.50 | 20.64 | 20.48 | 20.56 | 9,539 | +0.14(+0.68%) |