Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 23.91 | 24.14 | 23.80 | 23.94 | 270,288 | -0.06(-0.25%) |
Aug 30, 2016 | 24.01 | 24.10 | 23.90 | 24.01 | 160,288 | +0.02(+0.07%) |
Aug 29, 2016 | 23.85 | 24.04 | 23.82 | 23.99 | 336,792 | +0.09(+0.38%) |
Aug 26, 2016 | 24.03 | 24.28 | 23.73 | 23.90 | 400,182 | -0.13(-0.54%) |
Aug 25, 2016 | 23.83 | 24.04 | 23.81 | 24.03 | 260,537 | +0.08(+0.34%) |
Aug 24, 2016 | 23.95 | 24.04 | 23.85 | 23.95 | 329,754 | -0.00(-0.01%) |
Aug 23, 2016 | 23.89 | 24.04 | 23.88 | 23.95 | 400,550 | +0.06(+0.25%) |
Aug 22, 2016 | 23.70 | 23.89 | 22.50 | 23.89 | 353,268 | +0.10(+0.40%) |
Aug 19, 2016 | 23.67 | 23.88 | 23.34 | 23.79 | 389,109 | +0.07(+0.30%) |
Aug 18, 2016 | 23.54 | 23.73 | 23.30 | 23.72 | 528,586 | +0.14(+0.58%) |
Aug 17, 2016 | 23.47 | 23.61 | 23.18 | 23.59 | 432,511 | +0.20(+0.87%) |
Aug 16, 2016 | 23.49 | 23.49 | 23.22 | 23.38 | 219,724 | -0.13(-0.54%) |
Aug 15, 2016 | 23.18 | 23.63 | 23.18 | 23.51 | 321,201 | +0.28(+1.21%) |
Aug 12, 2016 | 23.24 | 23.32 | 23.11 | 23.23 | 248,821 | -0.02(-0.08%) |
Aug 11, 2016 | 23.36 | 23.39 | 23.21 | 23.25 | 460,753 | +0.01(+0.03%) |
Aug 10, 2016 | 23.07 | 23.29 | 23.06 | 23.24 | 461,071 | +0.06(+0.25%) |
Aug 09, 2016 | 22.67 | 23.27 | 22.67 | 23.18 | 652,304 | +0.39(+1.71%) |
Aug 08, 2016 | 22.68 | 23.02 | 22.56 | 22.79 | 549,809 | +0.07(+0.29%) |
Aug 05, 2016 | 22.57 | 22.88 | 22.37 | 22.73 | 955,245 | +0.32(+1.42%) |
Aug 04, 2016 | 21.61 | 23.07 | 21.61 | 22.41 | 2,392,986 | +1.14(+5.35%) |
Aug 03, 2016 | 20.92 | 21.30 | 20.81 | 21.27 | 396,533 | +0.28(+1.33%) |
Aug 02, 2016 | 21.22 | 21.22 | 20.99 | 20.99 | 449,711 | -0.30(-1.43%) |
Aug 01, 2016 | 20.94 | 21.32 | 20.93 | 21.30 | 432,205 | +0.28(+1.32%) |
Jul 29, 2016 | 21.16 | 21.16 | 20.78 | 21.02 | 1,056,161 | -0.20(-0.94%) |
Jul 28, 2016 | 21.03 | 21.29 | 20.94 | 21.22 | 250,717 | +0.14(+0.66%) |
Jul 27, 2016 | 21.05 | 21.11 | 20.88 | 21.08 | 281,399 | +0.04(+0.21%) |
Jul 26, 2016 | 21.02 | 21.09 | 20.82 | 21.04 | 352,288 | +0.06(+0.28%) |
Jul 25, 2016 | 20.97 | 21.02 | 20.74 | 20.98 | 273,438 | -0.02(-0.08%) |
Jul 22, 2016 | 20.71 | 21.06 | 20.68 | 20.99 | 265,933 | +0.35(+1.70%) |
Jul 21, 2016 | 20.83 | 21.70 | 20.61 | 20.64 | 764,555 | -0.14(-0.66%) |
Jul 20, 2016 | 21.06 | 21.12 | 20.77 | 20.78 | 425,399 | -0.24(-1.16%) |
Jul 19, 2016 | 21.10 | 21.10 | 20.93 | 21.02 | 283,994 | -0.06(-0.30%) |
Jul 18, 2016 | 21.11 | 21.20 | 20.94 | 21.08 | 929,006 | -0.01(-0.03%) |
Jul 15, 2016 | 21.08 | 21.16 | 20.96 | 21.09 | 915,343 | +0.06(+0.29%) |
Jul 14, 2016 | 21.03 | 21.12 | 20.84 | 21.03 | 615,995 | +0.14(+0.68%) |
Jul 13, 2016 | 21.10 | 21.10 | 20.82 | 20.89 | 445,400 | -0.17(-0.78%) |
Jul 12, 2016 | 21.13 | 21.64 | 21.03 | 21.05 | 634,636 | +0.03(+0.16%) |
Jul 11, 2016 | 20.84 | 21.21 | 20.78 | 21.02 | 1,698,322 | +0.26(+1.26%) |
Jul 08, 2016 | 20.26 | 20.79 | 20.15 | 20.76 | 853,406 | +0.61(+3.02%) |
Jul 07, 2016 | 19.91 | 20.16 | 19.85 | 20.15 | 1,682,962 | +0.49(+2.51%) |
Jul 05, 2016 | 20.13 | 20.13 | 19.65 | 19.66 | 419,110 | -0.50(-2.48%) |
Jul 01, 2016 | 20.28 | 20.16 | 20.16 | 20.16 | 490,979 | -0.10(-0.48%) |
Jun 30, 2016 | 20.00 | 20.32 | 19.91 | 20.25 | 1,240,837 | +0.26(+1.32%) |
Jun 29, 2016 | 19.55 | 20.01 | 19.44 | 19.99 | 1,753,721 | +0.62(+3.19%) |
Jun 28, 2016 | 19.53 | 19.63 | 19.31 | 19.37 | 1,016,989 | -0.02(-0.11%) |
Jun 27, 2016 | 19.40 | 19.61 | 19.17 | 19.40 | 1,518,025 | -0.21(-1.08%) |
Jun 24, 2016 | 19.66 | 20.04 | 19.56 | 19.61 | 2,079,745 | -0.85(-4.14%) |
Jun 23, 2016 | 20.50 | 20.57 | 20.33 | 20.45 | 13,423,555 | +0.10(+0.50%) |
Jun 22, 2016 | 20.38 | 20.76 | 20.09 | 20.35 | 4,914,601 | +1.22(+6.38%) |
Jun 21, 2016 | 19.25 | 19.35 | 19.06 | 19.13 | 443,678 | -0.10(-0.54%) |
Jun 20, 2016 | 19.23 | 19.36 | 19.20 | 19.23 | 505,790 | +0.16(+0.86%) |
Jun 17, 2016 | 19.18 | 19.25 | 19.07 | 19.07 | 630,400 | -0.17(-0.86%) |
Jun 16, 2016 | 19.25 | 19.34 | 19.04 | 19.24 | 430,633 | -0.08(-0.39%) |
Jun 15, 2016 | 19.35 | 19.60 | 19.10 | 19.31 | 337,977 | +0.04(+0.21%) |
Jun 14, 2016 | 19.21 | 19.35 | 19.04 | 19.27 | 338,370 | -0.08(-0.40%) |
Jun 13, 2016 | 19.56 | 19.56 | 19.34 | 19.35 | 507,187 | -0.32(-1.64%) |
Jun 10, 2016 | 19.85 | 19.86 | 19.48 | 19.67 | 324,339 | -0.26(-1.33%) |
Jun 09, 2016 | 19.95 | 20.28 | 19.59 | 19.94 | 317,926 | -0.02(-0.10%) |
Jun 08, 2016 | 19.96 | 20.07 | 19.73 | 19.95 | 320,546 | +0.09(+0.46%) |
Jun 07, 2016 | 19.99 | 20.04 | 19.72 | 19.86 | 852,239 | -0.12(-0.62%) |
Jun 06, 2016 | 19.92 | 20.11 | 19.88 | 19.99 | 329,343 | +0.00(+0.00%) |
Jun 03, 2016 | 20.21 | 20.21 | 19.89 | 19.99 | 458,089 | -0.22(-1.09%) |
Jun 02, 2016 | 20.10 | 20.54 | 19.89 | 20.21 | 1,100,618 | +0.07(+0.33%) |