Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 20.83 | 20.97 | 20.82 | 20.96 | 797,715 | +0.05(+0.23%) |
Aug 30, 2016 | 21.09 | 21.14 | 20.90 | 20.92 | 333,621 | -0.16(-0.76%) |
Aug 29, 2016 | 20.96 | 21.15 | 20.96 | 21.08 | 414,534 | +0.18(+0.85%) |
Aug 26, 2016 | 21.25 | 21.38 | 20.85 | 20.90 | 790,357 | -0.35(-1.67%) |
Aug 25, 2016 | 21.19 | 21.29 | 21.19 | 21.25 | 396,016 | +0.03(+0.15%) |
Aug 24, 2016 | 21.26 | 21.28 | 21.15 | 21.22 | 582,030 | -0.03(-0.15%) |
Aug 23, 2016 | 21.30 | 21.40 | 21.25 | 21.25 | 579,946 | -0.01(-0.04%) |
Aug 22, 2016 | 21.20 | 21.32 | 21.15 | 21.26 | 331,463 | +0.06(+0.27%) |
Aug 19, 2016 | 21.32 | 21.33 | 21.09 | 21.21 | 1,127,430 | -0.21(-0.98%) |
Aug 18, 2016 | 21.25 | 21.43 | 21.22 | 21.42 | 345,007 | +0.16(+0.76%) |
Aug 17, 2016 | 21.11 | 21.28 | 20.92 | 21.25 | 1,134,428 | +0.13(+0.61%) |
Aug 16, 2016 | 21.38 | 21.38 | 21.11 | 21.13 | 1,034,520 | -0.27(-1.28%) |
Aug 15, 2016 | 21.58 | 21.62 | 21.39 | 21.40 | 501,462 | -0.16(-0.75%) |
Aug 12, 2016 | 21.66 | 21.71 | 21.55 | 21.56 | 775,759 | -0.04(-0.19%) |
Aug 11, 2016 | 21.61 | 21.63 | 21.51 | 21.60 | 1,071,661 | +0.02(+0.07%) |
Aug 10, 2016 | 21.63 | 21.66 | 21.54 | 21.58 | 609,048 | -0.02(-0.07%) |
Aug 09, 2016 | 21.67 | 21.67 | 21.57 | 21.60 | 980,533 | -0.01(-0.04%) |
Aug 08, 2016 | 21.62 | 21.75 | 21.60 | 21.61 | 436,986 | +0.01(+0.04%) |
Aug 05, 2016 | 21.77 | 21.77 | 21.59 | 21.60 | 364,017 | -0.17(-0.78%) |
Aug 04, 2016 | 21.69 | 21.81 | 21.69 | 21.77 | 477,732 | +0.02(+0.11%) |
Aug 03, 2016 | 21.75 | 21.79 | 21.67 | 21.75 | 295,391 | -0.03(-0.13%) |
Aug 02, 2016 | 21.91 | 21.93 | 21.69 | 21.77 | 535,494 | -0.24(-1.08%) |
Aug 01, 2016 | 22.06 | 22.13 | 21.98 | 22.01 | 971,573 | -0.08(-0.36%) |
Jul 29, 2016 | 21.93 | 22.17 | 21.93 | 22.09 | 665,271 | +0.14(+0.62%) |
Jul 28, 2016 | 21.88 | 21.99 | 21.84 | 21.95 | 305,263 | +0.04(+0.18%) |
Jul 27, 2016 | 22.16 | 22.16 | 21.75 | 21.91 | 562,706 | -0.27(-1.23%) |
Jul 26, 2016 | 22.25 | 22.27 | 22.11 | 22.19 | 386,936 | -0.10(-0.43%) |
Jul 25, 2016 | 22.18 | 22.30 | 22.17 | 22.29 | 393,702 | +0.10(+0.47%) |
Jul 22, 2016 | 21.87 | 22.21 | 21.87 | 22.18 | 767,657 | +0.27(+1.25%) |
Jul 21, 2016 | 21.78 | 21.91 | 21.74 | 21.91 | 521,473 | +0.05(+0.22%) |
Jul 20, 2016 | 21.82 | 21.87 | 21.75 | 21.86 | 375,123 | +0.01(+0.04%) |
Jul 19, 2016 | 21.96 | 21.99 | 21.82 | 21.85 | 250,923 | -0.14(-0.62%) |
Jul 18, 2016 | 21.97 | 22.00 | 21.91 | 21.99 | 655,465 | -0.09(-0.40%) |
Jul 15, 2016 | 22.00 | 22.11 | 21.95 | 22.08 | 590,660 | +0.08(+0.37%) |
Jul 14, 2016 | 21.93 | 22.05 | 21.91 | 22.00 | 564,986 | -0.07(-0.33%) |
Jul 13, 2016 | 21.84 | 22.07 | 21.84 | 22.07 | 605,773 | +0.22(+0.99%) |
Jul 12, 2016 | 21.90 | 22.00 | 21.83 | 21.85 | 932,378 | -0.11(-0.51%) |
Jul 11, 2016 | 21.87 | 21.96 | 21.75 | 21.96 | 776,144 | +0.09(+0.41%) |
Jul 08, 2016 | 21.63 | 21.90 | 21.62 | 21.87 | 1,029,905 | +0.26(+1.19%) |
Jul 07, 2016 | 21.83 | 21.90 | 21.55 | 21.62 | 730,464 | -0.25(-1.14%) |
Jul 06, 2016 | 21.77 | 21.88 | 21.64 | 21.87 | 1,231,680 | +0.06(+0.26%) |
Jul 05, 2016 | 21.78 | 21.85 | 21.73 | 21.81 | 976,848 | +0.02(+0.07%) |
Jul 01, 2016 | 21.79 | 21.79 | 21.79 | 21.79 | 1,628,006 | +0.03(+0.15%) |
Jun 30, 2016 | 21.42 | 21.76 | 21.34 | 21.76 | 2,748,392 | +0.41(+1.92%) |
Jun 29, 2016 | 21.25 | 21.38 | 21.25 | 21.35 | 1,782,583 | +0.21(+0.99%) |
Jun 28, 2016 | 21.00 | 21.14 | 20.90 | 21.14 | 1,093,307 | +0.23(+1.08%) |
Jun 27, 2016 | 20.83 | 20.96 | 20.71 | 20.92 | 1,083,472 | +0.02(+0.08%) |
Jun 24, 2016 | 20.84 | 21.11 | 20.72 | 20.90 | 2,234,694 | -0.23(-1.07%) |
Jun 23, 2016 | 20.97 | 21.13 | 20.97 | 21.13 | 709,919 | +0.17(+0.81%) |
Jun 22, 2016 | 21.08 | 21.09 | 20.94 | 20.96 | 521,827 | -0.10(-0.47%) |
Jun 21, 2016 | 20.90 | 21.16 | 20.81 | 21.05 | 472,780 | +0.18(+0.84%) |
Jun 20, 2016 | 20.89 | 21.00 | 20.82 | 20.88 | 651,055 | +0.00(+0.00%) |
Jun 17, 2016 | 20.80 | 20.88 | 20.70 | 20.88 | 775,996 | +0.10(+0.46%) |
Jun 16, 2016 | 20.59 | 20.81 | 20.59 | 20.78 | 691,221 | +0.13(+0.62%) |
Jun 15, 2016 | 20.75 | 20.78 | 20.63 | 20.65 | 435,891 | -0.10(-0.50%) |
Jun 14, 2016 | 20.67 | 20.77 | 20.63 | 20.76 | 640,346 | +0.07(+0.33%) |
Jun 13, 2016 | 20.75 | 20.83 | 20.68 | 20.69 | 477,327 | -0.09(-0.44%) |
Jun 10, 2016 | 20.87 | 20.90 | 20.72 | 20.78 | 516,566 | -0.15(-0.73%) |
Jun 09, 2016 | 20.81 | 20.96 | 20.79 | 20.93 | 444,232 | +0.12(+0.58%) |
Jun 08, 2016 | 20.75 | 20.85 | 20.75 | 20.81 | 558,721 | +0.06(+0.31%) |
Jun 07, 2016 | 20.72 | 20.83 | 20.66 | 20.75 | 593,274 | +0.06(+0.27%) |
Jun 06, 2016 | 20.72 | 20.79 | 20.63 | 20.69 | 490,464 | +0.02(+0.08%) |
Jun 03, 2016 | 20.57 | 20.75 | 20.57 | 20.68 | 826,840 | +0.22(+1.06%) |
Jun 02, 2016 | 20.36 | 20.46 | 20.29 | 20.46 | 598,838 | +0.04(+0.20%) |