Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 21.64 | 21.64 | 21.46 | 21.53 | 7,678 | -0.02(-0.11%) |
Aug 30, 2016 | 21.63 | 21.66 | 21.56 | 21.56 | 10,761 | -0.03(-0.12%) |
Aug 29, 2016 | 21.67 | 21.68 | 21.58 | 21.58 | 5,823 | +0.11(+0.52%) |
Aug 26, 2016 | 21.63 | 21.63 | 21.41 | 21.47 | 6,111 | -0.05(-0.24%) |
Aug 25, 2016 | 21.45 | 21.54 | 21.45 | 21.52 | 5,942 | +0.04(+0.19%) |
Aug 24, 2016 | 21.70 | 21.71 | 21.45 | 21.48 | 8,984 | -0.20(-0.92%) |
Aug 23, 2016 | 21.68 | 21.73 | 21.66 | 21.68 | 4,751 | +0.17(+0.78%) |
Aug 22, 2016 | 21.53 | 21.53 | 21.41 | 21.51 | 14,414 | +0.10(+0.47%) |
Aug 19, 2016 | 21.43 | 21.43 | 21.40 | 21.41 | 4,327 | -0.04(-0.19%) |
Aug 18, 2016 | 21.41 | 21.46 | 21.39 | 21.46 | 8,499 | +0.17(+0.80%) |
Aug 17, 2016 | 21.35 | 21.35 | 21.21 | 21.28 | 13,223 | -0.14(-0.63%) |
Aug 16, 2016 | 21.51 | 21.51 | 21.36 | 21.42 | 10,697 | -0.14(-0.67%) |
Aug 15, 2016 | 21.53 | 21.59 | 21.53 | 21.56 | 4,890 | +0.23(+1.06%) |
Aug 12, 2016 | 21.29 | 21.34 | 21.27 | 21.34 | 10,778 | -0.03(-0.12%) |
Aug 11, 2016 | 21.26 | 21.36 | 21.26 | 21.36 | 9,052 | +0.12(+0.57%) |
Aug 10, 2016 | 21.28 | 21.28 | 21.19 | 21.24 | 6,963 | -0.10(-0.48%) |
Aug 09, 2016 | 21.39 | 21.39 | 21.33 | 21.35 | 34,377 | +0.05(+0.23%) |
Aug 08, 2016 | 21.41 | 21.41 | 21.30 | 21.30 | 8,628 | -0.07(-0.31%) |
Aug 05, 2016 | 21.39 | 21.39 | 21.36 | 21.36 | 3,818 | +0.30(+1.42%) |
Aug 04, 2016 | 21.13 | 21.13 | 21.06 | 21.06 | 9,276 | +0.09(+0.42%) |
Aug 03, 2016 | 20.77 | 21.04 | 20.77 | 20.98 | 20,970 | +0.09(+0.41%) |
Aug 02, 2016 | 21.10 | 21.10 | 20.79 | 20.89 | 17,633 | -0.22(-1.03%) |
Aug 01, 2016 | 21.08 | 21.28 | 21.08 | 21.11 | 9,910 | -0.05(-0.26%) |
Jul 29, 2016 | 21.20 | 21.23 | 21.15 | 21.16 | 14,071 | +0.02(+0.12%) |
Jul 28, 2016 | 21.07 | 21.16 | 21.07 | 21.14 | 181,493 | -0.00(-0.01%) |
Jul 27, 2016 | 21.18 | 21.23 | 21.03 | 21.14 | 24,545 | +0.05(+0.23%) |
Jul 26, 2016 | 21.07 | 21.09 | 21.05 | 21.09 | 4,921 | +0.10(+0.49%) |
Jul 25, 2016 | 20.97 | 21.00 | 20.92 | 20.99 | 8,485 | -0.06(-0.26%) |
Jul 22, 2016 | 20.91 | 21.05 | 20.91 | 21.04 | 11,952 | +0.15(+0.73%) |
Jul 21, 2016 | 21.02 | 21.02 | 20.82 | 20.89 | 110,146 | -0.09(-0.44%) |
Jul 20, 2016 | 20.80 | 21.03 | 20.80 | 20.98 | 9,272 | +0.20(+0.95%) |
Jul 19, 2016 | 20.94 | 20.94 | 20.77 | 20.79 | 6,216 | -0.20(-0.95%) |
Jul 18, 2016 | 20.94 | 20.99 | 20.91 | 20.99 | 13,240 | +0.12(+0.56%) |
Jul 15, 2016 | 20.84 | 20.87 | 20.84 | 20.87 | 4,805 | +0.02(+0.11%) |
Jul 14, 2016 | 20.92 | 20.92 | 20.84 | 20.85 | 11,572 | +0.03(+0.16%) |
Jul 13, 2016 | 21.02 | 21.02 | 20.81 | 20.81 | 13,627 | -0.12(-0.57%) |
Jul 12, 2016 | 20.76 | 20.98 | 20.76 | 20.93 | 70,315 | +0.29(+1.39%) |
Jul 11, 2016 | 20.56 | 20.65 | 20.56 | 20.64 | 28,248 | +0.25(+1.24%) |
Jul 08, 2016 | 20.31 | 20.42 | 20.31 | 20.39 | 13,780 | +0.48(+2.43%) |
Jul 07, 2016 | 19.92 | 20.02 | 19.81 | 19.91 | 26,620 | +0.04(+0.22%) |
Jul 06, 2016 | 19.62 | 19.89 | 19.62 | 19.86 | 15,947 | +0.16(+0.82%) |
Jul 05, 2016 | 19.79 | 19.80 | 19.67 | 19.70 | 6,606 | -0.29(-1.43%) |
Jul 01, 2016 | 19.95 | 19.99 | 19.99 | 19.99 | 10,853 | +0.17(+0.88%) |
Jun 30, 2016 | 19.71 | 19.81 | 19.61 | 19.81 | 5,775 | +0.18(+0.91%) |
Jun 29, 2016 | 19.44 | 19.64 | 19.44 | 19.64 | 37,023 | +0.49(+2.55%) |
Jun 28, 2016 | 19.07 | 19.25 | 19.07 | 19.15 | 155,974 | +0.22(+1.18%) |
Jun 27, 2016 | 19.32 | 19.32 | 18.80 | 18.92 | 33,770 | -0.62(-3.15%) |
Jun 24, 2016 | 19.75 | 19.75 | 19.45 | 19.54 | 26,502 | -0.68(-3.37%) |
Jun 23, 2016 | 20.12 | 20.23 | 20.12 | 20.22 | 5,372 | +0.26(+1.28%) |
Jun 22, 2016 | 20.09 | 20.09 | 19.93 | 19.96 | 12,138 | +0.00(+0.00%) |
Jun 21, 2016 | 20.10 | 20.10 | 19.89 | 19.96 | 12,070 | -0.18(-0.89%) |
Jun 20, 2016 | 20.18 | 20.20 | 20.14 | 20.14 | 6,376 | +0.29(+1.47%) |
Jun 17, 2016 | 19.86 | 19.89 | 19.80 | 19.85 | 12,538 | +0.05(+0.25%) |
Jun 16, 2016 | 19.67 | 19.80 | 19.66 | 19.80 | 7,675 | -0.06(-0.33%) |
Jun 15, 2016 | 20.00 | 20.05 | 19.87 | 19.87 | 18,596 | -0.04(-0.19%) |
Jun 14, 2016 | 19.99 | 19.99 | 19.77 | 19.91 | 26,422 | -0.03(-0.13%) |
Jun 13, 2016 | 20.15 | 20.15 | 19.92 | 19.93 | 28,537 | -0.22(-1.10%) |
Jun 10, 2016 | 20.28 | 20.28 | 20.15 | 20.15 | 5,106 | -0.27(-1.31%) |
Jun 09, 2016 | 20.45 | 20.45 | 20.40 | 20.42 | 285,383 | -0.17(-0.85%) |
Jun 08, 2016 | 20.40 | 20.60 | 20.40 | 20.60 | 8,404 | +0.12(+0.58%) |
Jun 07, 2016 | 20.38 | 20.50 | 20.38 | 20.48 | 7,491 | +0.08(+0.38%) |
Jun 06, 2016 | 20.22 | 20.40 | 20.22 | 20.40 | 8,738 | +0.29(+1.46%) |
Jun 03, 2016 | 20.08 | 20.25 | 20.08 | 20.11 | 8,002 | -0.09(-0.46%) |
Jun 02, 2016 | 20.13 | 20.20 | 20.13 | 20.20 | 3,450 | +0.10(+0.48%) |