Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 22.52 | 22.91 | 22.42 | 22.68 | 1,132,627 | +0.06(+0.25%) |
Aug 30, 2016 | 22.48 | 22.63 | 22.23 | 22.62 | 940,350 | +0.17(+0.76%) |
Aug 29, 2016 | 22.35 | 22.62 | 22.22 | 22.45 | 344,856 | +0.10(+0.46%) |
Aug 26, 2016 | 22.17 | 22.47 | 22.09 | 22.35 | 732,572 | +0.13(+0.59%) |
Aug 25, 2016 | 22.47 | 22.65 | 22.03 | 22.22 | 592,678 | -0.30(-1.34%) |
Aug 24, 2016 | 22.71 | 22.77 | 22.33 | 22.52 | 636,981 | -0.32(-1.40%) |
Aug 23, 2016 | 22.63 | 22.90 | 22.48 | 22.84 | 680,167 | +0.31(+1.37%) |
Aug 22, 2016 | 22.39 | 22.76 | 22.27 | 22.53 | 689,784 | +0.04(+0.17%) |
Aug 19, 2016 | 22.56 | 22.77 | 22.35 | 22.49 | 1,150,408 | +0.13(+0.59%) |
Aug 18, 2016 | 21.80 | 22.44 | 21.67 | 22.36 | 836,697 | +0.54(+2.49%) |
Aug 17, 2016 | 22.02 | 22.12 | 21.52 | 21.81 | 1,028,637 | -0.34(-1.52%) |
Aug 16, 2016 | 21.69 | 22.18 | 21.44 | 22.15 | 1,554,068 | +0.47(+2.16%) |
Aug 15, 2016 | 20.71 | 21.72 | 20.71 | 21.68 | 1,162,829 | +0.88(+4.24%) |
Aug 12, 2016 | 20.65 | 21.16 | 20.47 | 20.80 | 425,745 | +0.10(+0.50%) |
Aug 11, 2016 | 20.51 | 21.15 | 20.36 | 20.70 | 612,648 | +0.43(+2.13%) |
Aug 10, 2016 | 20.43 | 20.78 | 20.18 | 20.27 | 463,870 | -0.20(-0.96%) |
Aug 09, 2016 | 21.02 | 21.15 | 20.37 | 20.46 | 467,195 | -0.53(-2.55%) |
Aug 08, 2016 | 20.91 | 21.08 | 20.72 | 21.00 | 651,433 | +0.11(+0.54%) |
Aug 05, 2016 | 20.36 | 21.10 | 20.26 | 20.89 | 776,300 | +0.68(+3.34%) |
Aug 04, 2016 | 20.20 | 20.41 | 19.20 | 20.21 | 731,179 | +0.03(+0.14%) |
Aug 03, 2016 | 19.74 | 20.21 | 19.37 | 20.18 | 510,288 | +0.28(+1.41%) |
Aug 02, 2016 | 20.49 | 20.72 | 19.87 | 19.90 | 643,154 | -0.59(-2.88%) |
Aug 01, 2016 | 20.37 | 20.71 | 20.21 | 20.49 | 665,978 | +0.10(+0.51%) |
Jul 29, 2016 | 20.28 | 20.50 | 20.22 | 20.39 | 633,780 | +0.09(+0.46%) |
Jul 28, 2016 | 20.65 | 20.87 | 20.20 | 20.29 | 412,444 | -0.33(-1.59%) |
Jul 27, 2016 | 20.40 | 20.78 | 20.40 | 20.62 | 775,204 | +0.30(+1.48%) |
Jul 26, 2016 | 20.38 | 20.63 | 20.18 | 20.32 | 741,548 | -0.09(-0.46%) |
Jul 25, 2016 | 20.36 | 20.62 | 20.28 | 20.42 | 862,543 | +0.08(+0.37%) |
Jul 22, 2016 | 20.04 | 20.43 | 19.78 | 20.34 | 716,959 | +0.21(+1.03%) |
Jul 21, 2016 | 20.29 | 20.53 | 20.02 | 20.14 | 915,036 | -0.25(-1.24%) |
Jul 20, 2016 | 20.19 | 20.41 | 20.03 | 20.39 | 1,579,562 | +0.20(+0.98%) |
Jul 19, 2016 | 20.73 | 21.11 | 20.01 | 20.19 | 1,898,201 | -0.64(-3.06%) |
Jul 18, 2016 | 20.77 | 21.20 | 20.34 | 20.83 | 827,353 | +0.09(+0.45%) |
Jul 15, 2016 | 20.79 | 21.06 | 20.56 | 20.74 | 1,179,150 | +0.06(+0.27%) |
Jul 14, 2016 | 20.45 | 20.95 | 20.45 | 20.68 | 1,360,023 | +0.22(+1.05%) |
Jul 13, 2016 | 20.55 | 20.78 | 20.31 | 20.46 | 675,684 | -0.07(-0.37%) |
Jul 12, 2016 | 20.42 | 20.75 | 19.96 | 20.54 | 926,768 | +0.18(+0.88%) |
Jul 11, 2016 | 20.25 | 20.68 | 20.14 | 20.36 | 1,144,738 | +0.14(+0.70%) |
Jul 08, 2016 | 19.55 | 20.40 | 19.36 | 20.22 | 1,332,071 | +0.86(+4.46%) |
Jul 07, 2016 | 19.08 | 19.52 | 19.01 | 19.36 | 872,571 | +0.48(+2.53%) |
Jul 05, 2016 | 19.07 | 19.21 | 18.61 | 18.88 | 764,519 | -0.14(-0.74%) |
Jul 01, 2016 | 18.83 | 19.02 | 19.02 | 19.02 | 895,170 | +0.08(+0.40%) |
Jun 30, 2016 | 18.85 | 19.06 | 18.70 | 18.94 | 1,351,801 | +0.11(+0.60%) |
Jun 29, 2016 | 18.72 | 19.04 | 18.57 | 18.83 | 1,376,225 | +0.39(+2.14%) |
Jun 28, 2016 | 18.41 | 18.78 | 18.27 | 18.44 | 2,131,307 | +0.24(+1.34%) |
Jun 27, 2016 | 19.18 | 19.22 | 17.86 | 18.19 | 3,245,423 | -0.99(-5.18%) |
Jun 24, 2016 | 16.96 | 19.68 | 16.62 | 19.19 | 11,656,910 | +3.43(+21.80%) |
Jun 23, 2016 | 16.49 | 16.69 | 15.61 | 15.75 | 3,750,722 | -0.65(-3.95%) |
Jun 22, 2016 | 16.62 | 17.09 | 16.18 | 16.40 | 1,825,679 | -0.05(-0.29%) |
Jun 21, 2016 | 16.33 | 16.54 | 16.23 | 16.45 | 1,103,948 | +0.10(+0.63%) |
Jun 20, 2016 | 16.41 | 16.79 | 16.28 | 16.34 | 1,509,155 | +0.17(+1.04%) |
Jun 17, 2016 | 16.11 | 16.35 | 15.99 | 16.18 | 1,518,701 | +0.12(+0.76%) |
Jun 16, 2016 | 16.14 | 16.32 | 15.76 | 16.05 | 1,986,464 | -0.25(-1.55%) |
Jun 15, 2016 | 16.13 | 16.55 | 16.08 | 16.31 | 1,082,681 | +0.23(+1.46%) |
Jun 14, 2016 | 16.05 | 16.19 | 15.78 | 16.07 | 892,675 | +0.04(+0.23%) |
Jun 13, 2016 | 16.22 | 16.27 | 15.98 | 16.03 | 906,202 | -0.25(-1.56%) |
Jun 10, 2016 | 16.28 | 16.48 | 16.04 | 16.29 | 855,018 | -0.19(-1.14%) |
Jun 09, 2016 | 16.77 | 16.77 | 16.28 | 16.48 | 805,916 | -0.37(-2.17%) |
Jun 08, 2016 | 16.68 | 16.89 | 16.50 | 16.84 | 699,063 | +0.15(+0.90%) |
Jun 07, 2016 | 16.74 | 16.91 | 16.60 | 16.69 | 1,191,740 | -0.08(-0.50%) |
Jun 06, 2016 | 17.36 | 17.36 | 16.70 | 16.78 | 835,071 | -0.23(-1.32%) |
Jun 03, 2016 | 17.13 | 17.22 | 16.95 | 17.00 | 1,037,542 | -0.21(-1.20%) |
Jun 02, 2016 | 17.25 | 17.45 | 16.99 | 17.21 | 797,504 | -0.05(-0.27%) |