Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 23.51 | 23.51 | 23.34 | 23.37 | 3,784 | -0.22(-0.93%) |
Aug 30, 2016 | 23.54 | 23.61 | 23.54 | 23.59 | 2,187 | +0.24(+1.03%) |
Aug 29, 2016 | 23.20 | 23.39 | 23.20 | 23.35 | 2,726 | +0.33(+1.43%) |
Aug 26, 2016 | 23.10 | 23.14 | 23.02 | 23.02 | 1,271 | -0.07(-0.30%) |
Aug 25, 2016 | 23.05 | 23.10 | 23.01 | 23.09 | 2,990 | -0.01(-0.04%) |
Aug 24, 2016 | 23.10 | 23.19 | 23.09 | 23.10 | 1,683 | -0.10(-0.43%) |
Aug 23, 2016 | 23.37 | 23.41 | 23.20 | 23.20 | 8,573 | -0.11(-0.47%) |
Aug 22, 2016 | 23.26 | 23.32 | 23.25 | 23.31 | 7,254 | -0.01(-0.04%) |
Aug 19, 2016 | 23.30 | 23.33 | 23.25 | 23.32 | 4,792 | +0.04(+0.17%) |
Aug 18, 2016 | 23.30 | 23.30 | 23.27 | 23.28 | 3,984 | +0.07(+0.30%) |
Aug 17, 2016 | 23.27 | 23.27 | 23.07 | 23.21 | 2,811 | -0.19(-0.81%) |
Aug 16, 2016 | 23.49 | 23.49 | 23.40 | 23.40 | 4,557 | -0.22(-0.93%) |
Aug 15, 2016 | 23.53 | 23.63 | 23.53 | 23.62 | 3,950 | +0.45(+1.94%) |
Aug 12, 2016 | 23.15 | 23.17 | 23.12 | 23.17 | 821 | -0.01(-0.04%) |
Aug 11, 2016 | 23.07 | 23.18 | 23.07 | 23.18 | 2,984 | +0.38(+1.67%) |
Aug 10, 2016 | 22.82 | 22.82 | 22.79 | 22.80 | 919 | -0.30(-1.30%) |
Aug 09, 2016 | 23.10 | 23.10 | 23.10 | 23.10 | 145 | +0.18(+0.79%) |
Aug 08, 2016 | 22.90 | 22.97 | 22.90 | 22.92 | 3,274 | +0.15(+0.66%) |
Aug 05, 2016 | 22.65 | 22.77 | 22.65 | 22.77 | 707 | +0.58(+2.61%) |
Aug 04, 2016 | 22.18 | 22.19 | 22.18 | 22.19 | 1,415 | -0.04(-0.18%) |
Aug 03, 2016 | 22.13 | 22.23 | 22.13 | 22.23 | 698 | +0.03(+0.14%) |
Aug 02, 2016 | 22.05 | 22.20 | 22.05 | 22.20 | 966 | -0.03(-0.13%) |
Jul 29, 2016 | 22.23 | 22.23 | 22.23 | 0 | -0.22(-0.98%) | |
Jul 28, 2016 | 22.55 | 22.55 | 22.45 | 22.45 | 3,083 | -0.27(-1.19%) |
Jul 27, 2016 | 22.64 | 22.72 | 22.62 | 22.72 | 6,321 | +0.01(+0.04%) |
Jul 26, 2016 | 22.68 | 22.72 | 22.68 | 22.71 | 15,558 | +0.15(+0.66%) |
Jul 25, 2016 | 22.63 | 22.63 | 22.53 | 22.56 | 6,775 | -0.03(-0.13%) |
Jul 22, 2016 | 22.38 | 22.61 | 22.38 | 22.59 | 9,419 | +0.26(+1.16%) |
Jul 21, 2016 | 22.36 | 22.36 | 22.31 | 22.33 | 1,676 | +0.01(+0.04%) |
Jul 20, 2016 | 22.32 | 22.32 | 22.26 | 22.32 | 6,450 | +0.32(+1.45%) |
Jul 19, 2016 | 22.18 | 22.18 | 22.00 | 22.00 | 4,033 | -0.24(-1.08%) |
Jul 18, 2016 | 22.15 | 22.25 | 22.15 | 22.24 | 19,431 | +0.13(+0.59%) |
Jul 15, 2016 | 22.09 | 22.14 | 22.06 | 22.11 | 19,178 | +0.03(+0.14%) |
Jul 14, 2016 | 22.08 | 22.13 | 22.04 | 22.08 | 1,940 | +0.18(+0.82%) |
Jul 13, 2016 | 22.04 | 22.04 | 21.79 | 21.90 | 4,770 | -0.14(-0.64%) |
Jul 12, 2016 | 21.94 | 22.05 | 21.94 | 22.04 | 7,535 | +0.19(+0.87%) |
Jul 11, 2016 | 21.61 | 21.85 | 21.61 | 21.85 | 13,654 | +0.37(+1.72%) |
Jul 08, 2016 | 21.54 | 20.94 | 21.48 | 26,554 | +0.54(+2.58%) | |
Jul 07, 2016 | 20.99 | 21.02 | 20.93 | 20.94 | 36,261 | -0.16(-0.76%) |
Jul 05, 2016 | 21.05 | 21.10 | 21.05 | 21.10 | 2,671 | -0.18(-0.85%) |
Jul 04, 2016 | 21.30 | 21.36 | 20.98 | 21.28 | 17,523 | +0.00(+0.00%) |
Jun 30, 2016 | 21.28 | 21.28 | 21.28 | 0 | +0.21(+1.00%) | |
Jun 29, 2016 | 21.17 | 21.18 | 21.07 | 21.07 | 19,469 | +0.26(+1.25%) |
Jun 28, 2016 | 20.71 | 20.81 | 20.71 | 20.81 | 13,176 | +0.47(+2.31%) |
Jun 27, 2016 | 20.44 | 20.45 | 20.17 | 20.34 | 9,242 | -0.07(-0.34%) |
Jun 24, 2016 | 20.40 | 20.79 | 20.27 | 20.41 | 22,707 | -0.86(-4.04%) |
Jun 23, 2016 | 21.07 | 21.27 | 21.07 | 21.27 | 21,483 | +0.41(+1.97%) |
Jun 22, 2016 | 20.84 | 21.00 | 20.82 | 20.86 | 6,658 | +0.17(+0.82%) |
Jun 21, 2016 | 20.61 | 20.69 | 20.53 | 20.69 | 3,556 | +0.22(+1.07%) |
Jun 20, 2016 | 20.54 | 20.61 | 20.46 | 20.47 | 5,119 | +0.23(+1.14%) |
Jun 17, 2016 | 20.21 | 20.26 | 20.12 | 20.24 | 12,264 | -0.22(-1.08%) |
Jun 16, 2016 | 20.24 | 20.46 | 20.18 | 20.46 | 14,373 | +0.01(+0.05%) |
Jun 15, 2016 | 20.49 | 20.64 | 20.45 | 20.45 | 13,948 | +0.02(+0.10%) |
Jun 14, 2016 | 20.41 | 20.43 | 20.15 | 20.43 | 5,930 | +0.13(+0.64%) |
Jun 13, 2016 | 20.42 | 20.46 | 20.29 | 20.30 | 7,436 | -0.34(-1.65%) |
Jun 10, 2016 | 20.57 | 20.72 | 20.54 | 20.64 | 7,267 | -0.53(-2.50%) |
Jun 09, 2016 | 21.16 | 21.17 | 21.10 | 21.17 | 10,915 | -0.09(-0.42%) |
Jun 08, 2016 | 21.18 | 21.30 | 21.18 | 21.26 | 17,682 | -0.08(-0.37%) |
Jun 07, 2016 | 21.32 | 21.42 | 21.32 | 21.34 | 5,312 | +0.17(+0.80%) |
Jun 06, 2016 | 21.12 | 21.18 | 21.08 | 21.17 | 31,489 | +0.12(+0.57%) |
Jun 03, 2016 | 21.05 | 21.07 | 20.95 | 21.05 | 10,344 | -0.23(-1.08%) |
Jun 02, 2016 | 21.15 | 21.30 | 21.15 | 21.28 | 8,626 | +0.23(+1.09%) |