Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 21.11 | 21.15 | 20.96 | 20.96 | 40,434 | +0.16(+0.77%) |
Aug 30, 2016 | 20.85 | 20.93 | 20.71 | 20.80 | 38,037 | +0.15(+0.73%) |
Aug 29, 2016 | 20.64 | 20.72 | 20.58 | 20.65 | 47,174 | +0.06(+0.29%) |
Aug 26, 2016 | 20.84 | 20.97 | 20.51 | 20.59 | 32,196 | -0.18(-0.87%) |
Aug 25, 2016 | 20.93 | 20.93 | 20.77 | 20.77 | 18,758 | -0.28(-1.33%) |
Aug 24, 2016 | 21.06 | 21.15 | 20.95 | 21.05 | 13,760 | -0.15(-0.71%) |
Aug 23, 2016 | 21.21 | 21.25 | 21.10 | 21.20 | 33,862 | +0.18(+0.88%) |
Aug 22, 2016 | 20.94 | 21.06 | 20.94 | 21.02 | 30,802 | +0.03(+0.12%) |
Aug 19, 2016 | 20.99 | 20.99 | 20.86 | 20.99 | 25,860 | -0.23(-1.08%) |
Aug 18, 2016 | 21.16 | 21.28 | 21.14 | 21.22 | 24,837 | -0.03(-0.14%) |
Aug 17, 2016 | 21.35 | 21.37 | 21.19 | 21.25 | 104,900 | -0.27(-1.25%) |
Aug 16, 2016 | 21.44 | 21.56 | 21.44 | 21.52 | 26,274 | +0.00(+0.02%) |
Aug 15, 2016 | 21.59 | 21.62 | 21.51 | 21.52 | 25,218 | +0.00(+0.02%) |
Aug 12, 2016 | 21.70 | 21.70 | 21.51 | 21.51 | 27,860 | -0.11(-0.53%) |
Aug 11, 2016 | 21.59 | 21.71 | 21.56 | 21.62 | 34,555 | +0.07(+0.30%) |
Aug 10, 2016 | 21.53 | 21.67 | 21.46 | 21.56 | 13,993 | +0.17(+0.79%) |
Aug 09, 2016 | 21.35 | 21.60 | 21.35 | 21.39 | 56,351 | +0.28(+1.33%) |
Aug 08, 2016 | 21.19 | 21.19 | 21.06 | 21.11 | 43,441 | +0.07(+0.36%) |
Aug 05, 2016 | 20.94 | 21.12 | 20.92 | 21.04 | 76,764 | +0.09(+0.41%) |
Aug 04, 2016 | 21.03 | 21.03 | 20.85 | 20.95 | 27,301 | +0.04(+0.17%) |
Aug 03, 2016 | 20.96 | 20.97 | 20.83 | 20.91 | 81,133 | -0.19(-0.88%) |
Aug 02, 2016 | 21.09 | 21.10 | 20.99 | 21.10 | 100,268 | +0.39(+1.88%) |
Aug 01, 2016 | 20.89 | 21.00 | 20.65 | 20.71 | 286,640 | -0.19(-0.91%) |
Jul 29, 2016 | 20.91 | 21.06 | 20.83 | 20.90 | 16,858 | -0.07(-0.33%) |
Jul 28, 2016 | 20.98 | 21.08 | 20.80 | 20.97 | 23,179 | -0.23(-1.08%) |
Jul 27, 2016 | 21.25 | 21.25 | 20.92 | 21.20 | 88,804 | +0.43(+2.07%) |
Jul 26, 2016 | 20.80 | 20.91 | 20.71 | 20.77 | 33,815 | -0.07(-0.36%) |
Jul 25, 2016 | 20.92 | 21.02 | 20.78 | 20.84 | 39,724 | -0.07(-0.31%) |
Jul 22, 2016 | 21.00 | 21.06 | 20.75 | 20.91 | 70,857 | +0.02(+0.10%) |
Jul 21, 2016 | 20.93 | 21.06 | 20.89 | 20.89 | 30,861 | -0.25(-1.16%) |
Jul 20, 2016 | 21.15 | 21.32 | 20.97 | 21.14 | 85,326 | +0.10(+0.45%) |
Jul 19, 2016 | 21.14 | 21.14 | 20.93 | 21.04 | 76,802 | -0.22(-1.03%) |
Jul 18, 2016 | 21.20 | 21.39 | 21.09 | 21.26 | 83,129 | +0.21(+1.00%) |
Jul 15, 2016 | 21.27 | 21.27 | 20.99 | 21.05 | 65,318 | -0.23(-1.08%) |
Jul 14, 2016 | 21.33 | 21.43 | 21.28 | 21.28 | 60,939 | +0.03(+0.14%) |
Jul 13, 2016 | 21.37 | 21.37 | 21.18 | 21.25 | 60,470 | +0.12(+0.57%) |
Jul 12, 2016 | 21.46 | 21.46 | 21.13 | 21.13 | 98,540 | +0.15(+0.71%) |
Jul 11, 2016 | 20.99 | 21.02 | 20.87 | 20.98 | 49,980 | +0.36(+1.75%) |
Jul 08, 2016 | 20.40 | 20.58 | 20.62 | 39,546 | +0.22(+1.08%) | |
Jul 07, 2016 | 20.72 | 20.72 | 20.30 | 20.40 | 155,403 | -0.73(-3.45%) |
Jul 05, 2016 | 21.22 | 21.26 | 21.00 | 21.13 | 38,015 | -0.82(-3.74%) |
Jul 01, 2016 | 21.95 | 21.95 | 21.95 | 0 | +0.00(+0.00%) | |
Jun 30, 2016 | 21.48 | 21.95 | 21.43 | 21.95 | 76,465 | +0.65(+3.05%) |
Jun 29, 2016 | 21.32 | 21.35 | 21.16 | 21.30 | 38,346 | +0.52(+2.48%) |
Jun 28, 2016 | 20.98 | 21.00 | 20.52 | 20.79 | 54,734 | +0.68(+3.36%) |
Jun 27, 2016 | 20.51 | 20.51 | 20.10 | 20.11 | 82,049 | -0.41(-2.00%) |
Jun 24, 2016 | 20.88 | 21.22 | 20.29 | 20.52 | 61,378 | -1.83(-8.19%) |
Jun 23, 2016 | 22.06 | 22.35 | 21.95 | 22.35 | 35,097 | +0.66(+3.04%) |
Jun 22, 2016 | 21.88 | 22.00 | 21.69 | 21.69 | 19,952 | -0.10(-0.46%) |
Jun 21, 2016 | 21.54 | 21.80 | 21.42 | 21.79 | 55,169 | +0.19(+0.88%) |
Jun 20, 2016 | 21.62 | 21.66 | 21.52 | 21.60 | 51,992 | +0.45(+2.13%) |
Jun 17, 2016 | 20.96 | 21.17 | 20.92 | 21.15 | 67,329 | +0.40(+1.93%) |
Jun 16, 2016 | 20.43 | 20.81 | 20.35 | 20.75 | 71,458 | -0.04(-0.19%) |
Jun 15, 2016 | 21.00 | 21.00 | 20.68 | 20.79 | 99,571 | +0.04(+0.19%) |
Jun 14, 2016 | 20.89 | 20.91 | 20.67 | 20.75 | 97,717 | -0.17(-0.81%) |
Jun 13, 2016 | 21.10 | 21.22 | 20.91 | 20.92 | 41,330 | -0.74(-3.42%) |
Jun 10, 2016 | 21.70 | 21.75 | 21.55 | 21.66 | 48,566 | -0.57(-2.56%) |
Jun 09, 2016 | 22.34 | 22.34 | 22.19 | 22.23 | 63,763 | -0.42(-1.85%) |
Jun 08, 2016 | 22.61 | 22.73 | 22.52 | 22.65 | 50,751 | -0.11(-0.48%) |
Jun 07, 2016 | 22.63 | 22.82 | 22.63 | 22.76 | 48,889 | +0.23(+1.02%) |
Jun 06, 2016 | 22.48 | 22.63 | 22.48 | 22.53 | 27,502 | +0.10(+0.45%) |
Jun 03, 2016 | 22.25 | 22.49 | 22.25 | 22.43 | 41,372 | +0.11(+0.49%) |
Jun 02, 2016 | 22.19 | 22.32 | 22.13 | 22.32 | 30,945 | -0.22(-0.98%) |