Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 20.58 | 20.62 | 20.51 | 20.59 | 167,498 | -0.06(-0.28%) |
Aug 30, 2016 | 20.60 | 20.70 | 20.54 | 20.65 | 44,395 | -0.06(-0.28%) |
Aug 29, 2016 | 20.68 | 20.73 | 20.60 | 20.71 | 66,690 | +0.04(+0.21%) |
Aug 26, 2016 | 20.75 | 20.89 | 20.59 | 20.66 | 155,674 | -0.10(-0.47%) |
Aug 25, 2016 | 20.84 | 20.84 | 20.71 | 20.76 | 159,000 | +0.06(+0.30%) |
Aug 24, 2016 | 20.69 | 20.80 | 20.67 | 20.70 | 61,905 | -0.07(-0.35%) |
Aug 23, 2016 | 20.93 | 20.96 | 20.77 | 20.77 | 146,660 | -0.11(-0.53%) |
Aug 22, 2016 | 20.96 | 20.97 | 20.84 | 20.88 | 144,886 | -0.10(-0.46%) |
Aug 19, 2016 | 21.01 | 21.03 | 20.90 | 20.98 | 1,532,927 | -0.04(-0.17%) |
Aug 18, 2016 | 20.96 | 21.10 | 20.93 | 21.01 | 170,862 | +0.01(+0.03%) |
Aug 17, 2016 | 20.99 | 21.01 | 20.87 | 21.01 | 122,653 | -0.04(-0.21%) |
Aug 16, 2016 | 21.08 | 21.15 | 21.03 | 21.05 | 74,363 | -0.02(-0.08%) |
Aug 15, 2016 | 21.00 | 21.10 | 21.00 | 21.07 | 308,025 | +0.16(+0.75%) |
Aug 12, 2016 | 21.01 | 21.07 | 20.91 | 20.91 | 600,669 | -0.16(-0.77%) |
Aug 11, 2016 | 20.90 | 21.10 | 20.90 | 21.07 | 343,025 | +0.10(+0.49%) |
Aug 10, 2016 | 21.00 | 21.10 | 20.96 | 20.97 | 262,953 | +0.08(+0.39%) |
Aug 09, 2016 | 20.79 | 20.96 | 20.79 | 20.89 | 397,818 | +0.05(+0.25%) |
Aug 08, 2016 | 20.74 | 20.87 | 20.71 | 20.84 | 42,119 | +0.15(+0.71%) |
Aug 05, 2016 | 20.60 | 20.73 | 20.60 | 20.69 | 79,758 | +0.01(+0.07%) |
Aug 04, 2016 | 20.61 | 20.71 | 20.60 | 20.68 | 66,950 | +0.08(+0.39%) |
Aug 03, 2016 | 20.49 | 20.60 | 20.44 | 20.60 | 29,747 | +0.01(+0.07%) |
Aug 02, 2016 | 20.60 | 20.73 | 20.52 | 20.58 | 43,409 | +0.01(+0.04%) |
Aug 01, 2016 | 20.65 | 20.68 | 20.57 | 20.57 | 62,010 | -0.07(-0.36%) |
Jul 29, 2016 | 20.52 | 20.68 | 20.50 | 20.65 | 174,257 | +0.27(+1.33%) |
Jul 28, 2016 | 20.43 | 20.44 | 20.37 | 20.37 | 70,414 | -0.03(-0.14%) |
Jul 27, 2016 | 20.38 | 20.47 | 20.24 | 20.40 | 150,857 | +0.03(+0.14%) |
Jul 26, 2016 | 20.35 | 20.44 | 20.34 | 20.37 | 64,778 | +0.01(+0.07%) |
Jul 25, 2016 | 20.40 | 20.46 | 20.32 | 20.36 | 34,635 | -0.15(-0.75%) |
Jul 22, 2016 | 20.46 | 20.55 | 20.46 | 20.51 | 66,474 | +0.03(+0.14%) |
Jul 21, 2016 | 20.46 | 20.52 | 20.45 | 20.49 | 90,631 | -0.01(-0.04%) |
Jul 20, 2016 | 20.47 | 20.54 | 20.44 | 20.49 | 388,722 | -0.03(-0.14%) |
Jul 19, 2016 | 20.55 | 20.56 | 20.47 | 20.52 | 206,671 | -0.09(-0.43%) |
Jul 18, 2016 | 20.57 | 20.68 | 20.55 | 20.61 | 36,491 | -0.04(-0.17%) |
Jul 15, 2016 | 20.60 | 20.73 | 20.54 | 20.65 | 17,613 | -0.03(-0.14%) |
Jul 14, 2016 | 20.60 | 20.73 | 20.60 | 20.68 | 92,265 | +0.08(+0.39%) |
Jul 13, 2016 | 20.50 | 20.63 | 20.50 | 20.60 | 37,374 | -0.01(-0.04%) |
Jul 12, 2016 | 20.54 | 20.64 | 20.46 | 20.60 | 39,293 | +0.14(+0.68%) |
Jul 11, 2016 | 20.46 | 20.54 | 20.43 | 20.46 | 69,169 | -0.01(-0.07%) |
Jul 08, 2016 | 20.29 | 20.53 | 20.23 | 20.48 | 259,599 | +0.25(+1.24%) |
Jul 07, 2016 | 20.34 | 20.43 | 20.21 | 20.23 | 47,526 | -0.09(-0.43%) |
Jul 06, 2016 | 20.18 | 20.39 | 20.14 | 20.32 | 291,000 | -0.02(-0.08%) |
Jul 05, 2016 | 20.26 | 20.40 | 20.26 | 20.33 | 139,713 | -0.16(-0.79%) |
Jul 01, 2016 | 20.34 | 20.49 | 20.49 | 20.49 | 195,231 | +0.02(+0.10%) |
Jun 30, 2016 | 20.26 | 20.49 | 20.26 | 20.47 | 95,021 | +0.10(+0.51%) |
Jun 29, 2016 | 20.13 | 20.37 | 20.13 | 20.37 | 60,834 | +0.26(+1.28%) |
Jun 28, 2016 | 19.94 | 20.12 | 19.92 | 20.11 | 195,691 | +0.43(+2.17%) |
Jun 27, 2016 | 19.47 | 19.88 | 19.47 | 19.68 | 62,961 | -0.02(-0.11%) |
Jun 24, 2016 | 19.82 | 19.96 | 19.36 | 19.71 | 44,511 | -0.60(-2.93%) |
Jun 23, 2016 | 20.26 | 20.44 | 20.21 | 20.30 | 63,280 | +0.11(+0.55%) |
Jun 22, 2016 | 20.10 | 20.21 | 20.10 | 20.19 | 27,053 | +0.12(+0.62%) |
Jun 21, 2016 | 20.04 | 20.15 | 20.01 | 20.07 | 69,916 | -0.02(-0.11%) |
Jun 20, 2016 | 20.08 | 20.11 | 19.98 | 20.09 | 641,332 | +0.20(+1.00%) |
Jun 17, 2016 | 19.76 | 19.92 | 19.76 | 19.89 | 106,076 | +0.17(+0.86%) |
Jun 16, 2016 | 19.76 | 19.76 | 19.58 | 19.72 | 25,812 | -0.15(-0.74%) |
Jun 15, 2016 | 19.68 | 20.44 | 19.68 | 19.87 | 22,936 | +0.16(+0.82%) |
Jun 14, 2016 | 19.88 | 19.88 | 19.70 | 19.71 | 29,948 | -0.17(-0.85%) |
Jun 13, 2016 | 19.92 | 20.37 | 19.79 | 19.88 | 62,127 | -0.04(-0.22%) |
Jun 10, 2016 | 19.96 | 20.08 | 19.92 | 19.92 | 28,457 | -0.15(-0.77%) |
Jun 09, 2016 | 20.07 | 20.18 | 20.07 | 20.07 | 259,986 | -0.08(-0.40%) |
Jun 08, 2016 | 20.23 | 20.24 | 20.12 | 20.15 | 72,218 | +0.09(+0.44%) |
Jun 07, 2016 | 20.24 | 20.24 | 19.94 | 20.07 | 58,717 | +0.13(+0.66%) |
Jun 06, 2016 | 19.80 | 19.94 | 19.80 | 19.93 | 42,291 | +0.18(+0.89%) |
Jun 03, 2016 | 19.63 | 19.82 | 19.63 | 19.76 | 185,301 | +0.20(+1.01%) |
Jun 02, 2016 | 19.36 | 19.58 | 19.36 | 19.56 | 108,233 | +0.07(+0.34%) |