Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 21.49 | 21.61 | 21.31 | 21.41 | 617,650 | -0.14(-0.64%) |
Aug 30, 2016 | 21.27 | 21.55 | 21.25 | 21.55 | 336,058 | +0.28(+1.33%) |
Aug 29, 2016 | 21.08 | 21.31 | 21.06 | 21.26 | 311,952 | +0.22(+1.04%) |
Aug 26, 2016 | 21.08 | 21.18 | 20.96 | 21.04 | 298,866 | -0.02(-0.11%) |
Aug 25, 2016 | 21.06 | 21.19 | 20.99 | 21.07 | 525,819 | -0.04(-0.19%) |
Aug 24, 2016 | 21.00 | 21.12 | 20.99 | 21.11 | 248,136 | +0.06(+0.31%) |
Aug 23, 2016 | 21.06 | 21.21 | 21.02 | 21.04 | 236,117 | +0.03(+0.15%) |
Aug 22, 2016 | 20.92 | 21.05 | 20.89 | 21.01 | 272,956 | +0.02(+0.12%) |
Aug 19, 2016 | 20.91 | 21.04 | 20.69 | 20.99 | 467,713 | +0.04(+0.19%) |
Aug 18, 2016 | 20.71 | 20.96 | 20.62 | 20.95 | 615,669 | +0.21(+1.01%) |
Aug 17, 2016 | 20.58 | 20.77 | 20.54 | 20.74 | 266,456 | +0.11(+0.55%) |
Aug 16, 2016 | 20.65 | 20.71 | 20.26 | 20.62 | 252,190 | -0.07(-0.35%) |
Aug 15, 2016 | 20.54 | 20.71 | 20.45 | 20.70 | 309,875 | +0.23(+1.10%) |
Aug 12, 2016 | 20.44 | 20.67 | 20.37 | 20.47 | 163,981 | -0.07(-0.35%) |
Aug 11, 2016 | 20.62 | 20.74 | 20.54 | 20.54 | 392,000 | -0.02(-0.12%) |
Aug 10, 2016 | 20.70 | 20.79 | 20.54 | 20.57 | 351,856 | -0.19(-0.90%) |
Aug 09, 2016 | 20.71 | 20.88 | 20.66 | 20.75 | 198,682 | +0.02(+0.12%) |
Aug 08, 2016 | 20.68 | 20.79 | 20.58 | 20.73 | 392,916 | +0.06(+0.31%) |
Aug 05, 2016 | 20.30 | 20.66 | 19.97 | 20.66 | 354,221 | +0.56(+2.77%) |
Aug 04, 2016 | 20.17 | 20.31 | 19.69 | 20.11 | 328,970 | -0.11(-0.52%) |
Aug 03, 2016 | 19.94 | 20.25 | 19.91 | 20.21 | 403,109 | +0.31(+1.58%) |
Aug 02, 2016 | 19.95 | 20.01 | 19.85 | 19.90 | 487,729 | -0.07(-0.36%) |
Aug 01, 2016 | 20.11 | 20.15 | 19.93 | 19.97 | 325,917 | -0.11(-0.56%) |
Jul 29, 2016 | 20.04 | 20.22 | 19.96 | 20.08 | 567,713 | +0.02(+0.12%) |
Jul 28, 2016 | 20.09 | 20.19 | 19.95 | 20.06 | 290,677 | -0.06(-0.32%) |
Jul 27, 2016 | 20.16 | 20.29 | 20.08 | 20.12 | 258,771 | -0.03(-0.16%) |
Jul 26, 2016 | 20.11 | 20.27 | 20.08 | 20.15 | 256,809 | +0.05(+0.24%) |
Jul 25, 2016 | 20.04 | 20.19 | 20.04 | 20.11 | 303,380 | -0.01(-0.04%) |
Jul 22, 2016 | 19.92 | 20.15 | 19.84 | 20.11 | 385,999 | +0.24(+1.21%) |
Jul 21, 2016 | 19.94 | 20.00 | 19.84 | 19.87 | 612,150 | -0.06(-0.32%) |
Jul 20, 2016 | 20.03 | 20.03 | 19.89 | 19.94 | 378,719 | -0.06(-0.28%) |
Jul 19, 2016 | 20.03 | 20.15 | 19.80 | 19.99 | 514,186 | -0.06(-0.32%) |
Jul 18, 2016 | 20.21 | 20.23 | 20.05 | 20.06 | 566,742 | -0.11(-0.56%) |
Jul 15, 2016 | 20.41 | 20.41 | 20.01 | 20.17 | 712,855 | +0.06(+0.32%) |
Jul 14, 2016 | 20.35 | 20.40 | 18.95 | 20.11 | 788,010 | -0.14(-0.71%) |
Jul 13, 2016 | 20.22 | 20.32 | 20.08 | 20.25 | 556,816 | +0.06(+0.28%) |
Jul 12, 2016 | 19.97 | 20.27 | 19.74 | 20.19 | 795,629 | +0.44(+2.24%) |
Jul 11, 2016 | 19.56 | 19.80 | 19.56 | 19.75 | 397,603 | +0.30(+1.53%) |
Jul 08, 2016 | 19.38 | 19.53 | 19.10 | 19.46 | 781,639 | +0.35(+1.85%) |
Jul 07, 2016 | 19.10 | 19.32 | 18.93 | 19.10 | 458,355 | +0.04(+0.21%) |
Jul 05, 2016 | 19.08 | 19.21 | 18.93 | 19.06 | 1,201,754 | -0.22(-1.17%) |
Jul 01, 2016 | 19.38 | 19.29 | 19.29 | 19.29 | 353,674 | -0.20(-1.03%) |
Jun 30, 2016 | 19.19 | 19.50 | 19.09 | 19.49 | 684,740 | +0.39(+2.06%) |
Jun 29, 2016 | 18.93 | 19.09 | 18.68 | 19.09 | 1,170,849 | +0.42(+2.24%) |
Jun 28, 2016 | 18.57 | 18.78 | 18.39 | 18.68 | 935,951 | +0.33(+1.80%) |
Jun 27, 2016 | 18.72 | 18.72 | 18.33 | 18.35 | 836,783 | -0.63(-3.30%) |
Jun 24, 2016 | 19.03 | 19.42 | 18.27 | 18.97 | 1,076,319 | -1.29(-6.34%) |
Jun 23, 2016 | 19.91 | 20.30 | 19.59 | 20.26 | 652,879 | +0.59(+2.98%) |
Jun 22, 2016 | 19.75 | 19.95 | 19.67 | 19.67 | 411,080 | -0.05(-0.24%) |
Jun 21, 2016 | 19.70 | 19.84 | 19.50 | 19.72 | 393,030 | +0.04(+0.20%) |
Jun 20, 2016 | 19.66 | 19.91 | 19.66 | 19.68 | 561,052 | +0.34(+1.74%) |
Jun 17, 2016 | 19.30 | 19.50 | 19.13 | 19.34 | 2,137,218 | +0.07(+0.38%) |
Jun 16, 2016 | 19.09 | 19.33 | 18.90 | 19.27 | 747,465 | +0.04(+0.21%) |
Jun 15, 2016 | 19.34 | 19.53 | 19.22 | 19.23 | 428,734 | -0.05(-0.25%) |
Jun 14, 2016 | 19.29 | 19.45 | 19.16 | 19.28 | 828,121 | -0.03(-0.17%) |
Jun 13, 2016 | 19.43 | 19.58 | 19.23 | 19.31 | 443,367 | -0.23(-1.19%) |
Jun 10, 2016 | 19.50 | 19.69 | 19.38 | 19.54 | 410,454 | -0.18(-0.90%) |
Jun 09, 2016 | 19.81 | 19.81 | 19.58 | 19.72 | 424,035 | -0.18(-0.93%) |
Jun 08, 2016 | 19.70 | 19.95 | 19.70 | 19.91 | 368,650 | +0.18(+0.94%) |
Jun 07, 2016 | 19.87 | 19.87 | 19.71 | 19.72 | 393,762 | -0.14(-0.69%) |
Jun 06, 2016 | 19.76 | 20.01 | 19.65 | 19.86 | 475,513 | +0.10(+0.53%) |
Jun 03, 2016 | 19.95 | 19.95 | 19.22 | 19.75 | 515,784 | -0.40(-1.99%) |
Jun 02, 2016 | 20.03 | 20.15 | 19.92 | 20.15 | 321,789 | +0.02(+0.08%) |