Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 20.92 | 20.97 | 20.79 | 20.84 | 925,422 | +0.13(+0.65%) |
Aug 30, 2016 | 20.78 | 20.84 | 20.68 | 20.71 | 1,170,525 | +0.05(+0.23%) |
Aug 29, 2016 | 20.58 | 20.68 | 20.57 | 20.66 | 622,813 | +0.05(+0.23%) |
Aug 26, 2016 | 20.84 | 21.06 | 20.53 | 20.62 | 3,519,104 | -0.09(-0.42%) |
Aug 25, 2016 | 20.76 | 20.80 | 20.69 | 20.70 | 575,852 | -0.05(-0.23%) |
Aug 24, 2016 | 20.83 | 20.89 | 20.75 | 20.75 | 1,734,629 | +0.05(+0.23%) |
Aug 23, 2016 | 20.81 | 20.87 | 20.69 | 20.70 | 1,382,028 | +0.12(+0.57%) |
Aug 22, 2016 | 20.41 | 20.61 | 20.39 | 20.58 | 912,413 | +0.08(+0.38%) |
Aug 19, 2016 | 20.41 | 20.55 | 20.34 | 20.51 | 1,022,768 | -0.24(-1.14%) |
Aug 18, 2016 | 20.64 | 20.76 | 20.63 | 20.74 | 1,481,186 | +0.04(+0.19%) |
Aug 17, 2016 | 20.65 | 20.73 | 20.51 | 20.70 | 786,250 | -0.11(-0.53%) |
Aug 16, 2016 | 20.92 | 20.96 | 20.80 | 20.81 | 2,024,891 | -0.09(-0.41%) |
Aug 15, 2016 | 20.92 | 20.96 | 20.87 | 20.90 | 665,301 | +0.05(+0.26%) |
Aug 12, 2016 | 20.93 | 20.94 | 20.81 | 20.84 | 1,729,249 | +0.04(+0.19%) |
Aug 11, 2016 | 20.78 | 20.91 | 20.78 | 20.80 | 1,221,624 | +0.07(+0.34%) |
Aug 10, 2016 | 20.77 | 20.80 | 20.71 | 20.73 | 812,877 | +0.22(+1.07%) |
Aug 09, 2016 | 20.48 | 20.65 | 20.47 | 20.51 | 3,631,420 | +0.20(+0.97%) |
Aug 08, 2016 | 20.33 | 20.38 | 20.26 | 20.32 | 1,573,468 | +0.07(+0.35%) |
Aug 05, 2016 | 20.13 | 20.26 | 20.11 | 20.25 | 871,612 | +0.24(+1.18%) |
Aug 04, 2016 | 19.99 | 20.07 | 19.96 | 20.01 | 1,059,757 | +0.15(+0.75%) |
Aug 03, 2016 | 19.77 | 19.87 | 19.74 | 19.86 | 1,152,378 | -0.11(-0.55%) |
Aug 02, 2016 | 20.03 | 20.06 | 19.88 | 19.97 | 743,750 | -0.35(-1.70%) |
Aug 01, 2016 | 20.47 | 20.51 | 20.28 | 20.32 | 993,302 | -0.34(-1.64%) |
Jul 29, 2016 | 20.61 | 20.69 | 20.52 | 20.66 | 1,374,694 | +0.35(+1.74%) |
Jul 28, 2016 | 20.34 | 20.34 | 20.18 | 20.30 | 709,248 | -0.22(-1.07%) |
Jul 27, 2016 | 20.55 | 20.62 | 20.35 | 20.52 | 1,052,495 | +0.34(+1.68%) |
Jul 26, 2016 | 20.12 | 20.24 | 20.11 | 20.18 | 483,438 | +0.01(+0.04%) |
Jul 25, 2016 | 20.24 | 20.26 | 20.11 | 20.18 | 681,755 | -0.09(-0.47%) |
Jul 22, 2016 | 20.35 | 20.36 | 20.22 | 20.27 | 889,633 | +0.02(+0.12%) |
Jul 21, 2016 | 20.31 | 20.44 | 20.19 | 20.25 | 709,768 | +0.03(+0.16%) |
Jul 20, 2016 | 20.17 | 20.27 | 20.13 | 20.22 | 923,069 | +0.16(+0.78%) |
Jul 19, 2016 | 20.00 | 20.09 | 19.97 | 20.06 | 603,700 | -0.13(-0.62%) |
Jul 18, 2016 | 20.10 | 20.35 | 20.03 | 20.18 | 1,051,812 | -0.03(-0.16%) |
Jul 15, 2016 | 20.36 | 20.37 | 20.18 | 20.22 | 913,567 | -0.10(-0.50%) |
Jul 14, 2016 | 20.37 | 20.45 | 20.31 | 20.32 | 5,489,388 | +0.17(+0.86%) |
Jul 13, 2016 | 20.29 | 20.35 | 20.13 | 20.14 | 1,079,180 | +0.01(+0.04%) |
Jul 12, 2016 | 20.24 | 20.28 | 20.13 | 20.14 | 2,347,034 | +0.54(+2.77%) |
Jul 11, 2016 | 19.69 | 19.74 | 19.59 | 19.59 | 1,878,704 | +0.18(+0.93%) |
Jul 08, 2016 | 19.44 | 18.91 | 18.91 | 19.41 | 3,216,559 | +0.50(+2.66%) |
Jul 07, 2016 | 19.04 | 19.17 | 18.85 | 18.91 | 1,714,494 | -0.13(-0.66%) |
Jul 06, 2016 | 18.86 | 19.07 | 18.64 | 19.04 | 2,173,804 | -0.02(-0.08%) |
Jul 05, 2016 | 19.47 | 19.49 | 19.03 | 19.05 | 2,039,149 | -0.61(-3.08%) |
Jul 01, 2016 | 19.75 | 19.66 | 19.66 | 19.66 | 1,659,589 | +0.01(+0.04%) |
Jun 30, 2016 | 19.26 | 19.66 | 19.15 | 19.65 | 2,989,217 | +0.41(+2.13%) |
Jun 29, 2016 | 19.18 | 19.31 | 19.15 | 19.24 | 2,247,407 | +0.50(+2.64%) |
Jun 28, 2016 | 18.75 | 18.77 | 18.51 | 18.74 | 3,037,926 | +0.56(+3.07%) |
Jun 27, 2016 | 18.12 | 18.19 | 17.76 | 18.19 | 2,904,644 | -0.01(-0.04%) |
Jun 24, 2016 | 18.42 | 18.81 | 18.18 | 18.19 | 5,734,217 | -3.54(-16.29%) |
Jun 23, 2016 | 21.47 | 21.79 | 21.29 | 21.73 | 1,966,553 | +0.83(+3.95%) |
Jun 22, 2016 | 21.10 | 21.17 | 20.91 | 20.91 | 1,758,589 | -0.04(-0.18%) |
Jun 21, 2016 | 20.87 | 21.05 | 20.71 | 20.95 | 2,103,228 | +0.18(+0.85%) |
Jun 20, 2016 | 20.91 | 20.94 | 20.77 | 20.77 | 1,903,364 | +0.43(+2.12%) |
Jun 17, 2016 | 20.12 | 20.37 | 20.03 | 20.34 | 2,673,114 | +0.40(+2.01%) |
Jun 16, 2016 | 19.44 | 19.96 | 19.30 | 19.94 | 2,842,419 | +0.18(+0.90%) |
Jun 15, 2016 | 19.82 | 19.94 | 19.73 | 19.76 | 3,262,260 | +0.14(+0.71%) |
Jun 14, 2016 | 19.71 | 19.84 | 19.50 | 19.62 | 2,223,305 | -0.38(-1.89%) |
Jun 13, 2016 | 20.03 | 20.28 | 19.94 | 20.00 | 2,348,962 | -0.39(-1.93%) |
Jun 10, 2016 | 20.67 | 20.68 | 20.34 | 20.39 | 1,711,757 | -0.87(-4.10%) |
Jun 09, 2016 | 21.34 | 21.42 | 21.21 | 21.26 | 826,612 | -0.32(-1.46%) |
Jun 08, 2016 | 21.59 | 21.62 | 21.49 | 21.58 | 710,623 | +0.00(+0.00%) |
Jun 07, 2016 | 21.62 | 21.70 | 21.58 | 21.58 | 1,469,380 | +0.11(+0.50%) |
Jun 06, 2016 | 21.43 | 21.58 | 21.42 | 21.47 | 864,931 | +0.04(+0.18%) |
Jun 03, 2016 | 21.44 | 21.44 | 21.28 | 21.43 | 1,870,070 | -0.08(-0.39%) |
Jun 02, 2016 | 21.47 | 21.55 | 21.41 | 21.52 | 970,403 | +0.12(+0.58%) |