Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 23.43 | 23.51 | 23.40 | 23.48 | 6,711 | +0.07(+0.32%) |
Aug 30, 2016 | 23.35 | 23.54 | 23.35 | 23.41 | 5,901 | +0.19(+0.82%) |
Aug 29, 2016 | 23.04 | 23.29 | 23.04 | 23.22 | 6,169 | -0.07(-0.30%) |
Aug 26, 2016 | 23.28 | 23.30 | 23.19 | 23.29 | 9,946 | -0.26(-1.10%) |
Aug 25, 2016 | 23.64 | 23.64 | 23.55 | 23.55 | 10,032 | -0.09(-0.38%) |
Aug 24, 2016 | 23.63 | 23.73 | 23.63 | 23.64 | 1,317 | -0.11(-0.46%) |
Aug 23, 2016 | 23.78 | 23.83 | 23.74 | 23.75 | 3,684 | -0.05(-0.19%) |
Aug 22, 2016 | 23.60 | 23.81 | 23.60 | 23.80 | 7,269 | +0.16(+0.66%) |
Aug 19, 2016 | 23.46 | 23.64 | 23.46 | 23.64 | 2,155 | +0.12(+0.49%) |
Aug 18, 2016 | 23.32 | 23.57 | 23.32 | 23.52 | 19,913 | -0.35(-1.47%) |
Aug 17, 2016 | 23.69 | 23.90 | 23.69 | 23.88 | 2,887 | +0.48(+2.07%) |
Aug 16, 2016 | 23.38 | 23.49 | 23.36 | 23.39 | 11,283 | -0.25(-1.04%) |
Aug 15, 2016 | 23.51 | 23.65 | 23.50 | 23.64 | 1,734 | -0.10(-0.44%) |
Aug 12, 2016 | 23.75 | 23.80 | 23.70 | 23.74 | 7,697 | -0.35(-1.45%) |
Aug 11, 2016 | 23.72 | 24.11 | 23.72 | 24.09 | 3,371 | +0.25(+1.05%) |
Aug 10, 2016 | 23.75 | 23.90 | 23.75 | 23.84 | 9,239 | +0.25(+1.06%) |
Aug 09, 2016 | 23.57 | 23.64 | 23.57 | 23.59 | 11,322 | +0.63(+2.74%) |
Aug 08, 2016 | 22.89 | 23.03 | 22.89 | 22.96 | 9,573 | +0.11(+0.48%) |
Aug 05, 2016 | 23.07 | 23.07 | 22.79 | 22.85 | 8,527 | -0.17(-0.74%) |
Aug 04, 2016 | 22.58 | 23.07 | 22.58 | 23.02 | 9,324 | +0.54(+2.42%) |
Aug 03, 2016 | 22.28 | 22.54 | 22.28 | 22.48 | 6,058 | +0.03(+0.11%) |
Aug 02, 2016 | 22.18 | 22.45 | 22.18 | 22.45 | 37,879 | +0.59(+2.70%) |
Aug 01, 2016 | 22.40 | 22.88 | 21.86 | 21.86 | 16,587 | -0.66(-2.93%) |
Jul 29, 2016 | 22.33 | 22.73 | 22.33 | 22.52 | 5,646 | +0.17(+0.76%) |
Jul 28, 2016 | 22.49 | 22.55 | 22.31 | 22.35 | 188,144 | -0.02(-0.09%) |
Jul 27, 2016 | 22.18 | 22.40 | 22.17 | 22.37 | 9,003 | -1.70(-7.08%) |
Jul 26, 2016 | 24.15 | 24.15 | 24.06 | 24.07 | 8,224 | -0.05(-0.23%) |
Jul 25, 2016 | 24.17 | 24.36 | 24.13 | 24.13 | 8,410 | -0.34(-1.39%) |
Jul 22, 2016 | 24.18 | 24.59 | 24.18 | 24.47 | 8,776 | +0.23(+0.97%) |
Jul 21, 2016 | 23.97 | 24.66 | 23.97 | 24.23 | 4,784 | -0.49(-1.98%) |
Jul 20, 2016 | 24.74 | 24.80 | 24.69 | 24.73 | 13,843 | +0.08(+0.30%) |
Jul 19, 2016 | 24.66 | 24.70 | 24.62 | 24.65 | 5,970 | -0.42(-1.68%) |
Jul 18, 2016 | 25.12 | 25.20 | 25.07 | 25.07 | 1,422 | -0.05(-0.20%) |
Jul 15, 2016 | 24.75 | 25.41 | 24.75 | 25.12 | 2,291 | -0.15(-0.61%) |
Jul 14, 2016 | 25.30 | 25.40 | 25.17 | 25.27 | 6,488 | +0.09(+0.38%) |
Jul 13, 2016 | 24.85 | 25.20 | 24.85 | 25.18 | 2,820 | +0.20(+0.80%) |
Jul 12, 2016 | 24.69 | 25.19 | 24.69 | 24.98 | 3,804 | -0.39(-1.54%) |
Jul 11, 2016 | 25.41 | 25.48 | 25.10 | 25.37 | 10,474 | +0.45(+1.81%) |
Jul 08, 2016 | 24.59 | 24.93 | 24.59 | 24.92 | 6,613 | +0.30(+1.22%) |
Jul 07, 2016 | 24.51 | 24.80 | 24.51 | 24.62 | 15,022 | -0.03(-0.12%) |
Jul 05, 2016 | 24.51 | 24.83 | 24.51 | 24.65 | 5,171 | +0.52(+2.15%) |
Jul 01, 2016 | 24.13 | 24.13 | 24.13 | 0 | -0.05(-0.21%) | |
Jun 30, 2016 | 24.21 | 24.27 | 24.06 | 24.18 | 10,482 | -0.26(-1.06%) |
Jun 29, 2016 | 24.55 | 24.55 | 24.44 | 24.44 | 4,163 | +0.57(+2.37%) |
Jun 28, 2016 | 23.66 | 23.92 | 23.63 | 23.88 | 4,668 | +0.27(+1.17%) |
Jun 27, 2016 | 23.78 | 23.78 | 23.45 | 23.60 | 16,646 | -0.70(-2.90%) |
Jun 24, 2016 | 24.38 | 24.62 | 24.11 | 24.30 | 17,504 | -0.64(-2.59%) |
Jun 23, 2016 | 24.85 | 24.95 | 24.81 | 24.95 | 4,212 | +0.61(+2.53%) |
Jun 22, 2016 | 24.54 | 24.54 | 24.34 | 24.34 | 4,362 | -0.54(-2.19%) |
Jun 21, 2016 | 24.58 | 25.14 | 24.58 | 24.88 | 5,024 | +0.56(+2.30%) |
Jun 20, 2016 | 24.13 | 24.50 | 24.08 | 24.32 | 6,788 | +0.43(+1.80%) |
Jun 17, 2016 | 23.90 | 23.92 | 23.62 | 23.89 | 8,349 | +0.02(+0.08%) |
Jun 16, 2016 | 23.82 | 23.89 | 23.56 | 23.87 | 10,389 | +0.01(+0.04%) |
Jun 15, 2016 | 23.98 | 24.11 | 23.71 | 23.86 | 20,776 | -0.14(-0.60%) |
Jun 14, 2016 | 23.90 | 24.02 | 23.86 | 24.00 | 7,788 | +0.00(+0.02%) |
Jun 13, 2016 | 24.05 | 24.11 | 23.96 | 24.00 | 13,641 | -0.52(-2.12%) |
Jun 10, 2016 | 24.48 | 24.52 | 24.38 | 24.52 | 11,585 | -0.53(-2.12%) |
Jun 09, 2016 | 24.95 | 25.05 | 24.95 | 25.05 | 4,316 | -0.21(-0.84%) |
Jun 08, 2016 | 25.10 | 25.33 | 25.10 | 25.26 | 12,549 | +0.55(+2.23%) |
Jun 07, 2016 | 24.71 | 24.89 | 24.71 | 24.71 | 31,595 | +0.18(+0.73%) |
Jun 06, 2016 | 24.49 | 24.53 | 24.49 | 24.53 | 381,001 | +0.18(+0.74%) |
Jun 03, 2016 | 24.00 | 24.37 | 24.00 | 24.35 | 260,594 | -0.03(-0.13%) |
Jun 02, 2016 | 23.94 | 24.40 | 23.94 | 24.38 | 463,505 | -1.14(-4.46%) |