Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 20.00 | 20.00 | 19.85 | 19.95 | 79,952 | +0.02(+0.12%) |
Aug 30, 2016 | 20.08 | 20.08 | 19.75 | 19.92 | 71,501 | -0.04(-0.20%) |
Aug 29, 2016 | 19.92 | 20.01 | 19.88 | 19.96 | 86,148 | +0.19(+0.97%) |
Aug 26, 2016 | 19.97 | 20.11 | 19.64 | 19.77 | 142,582 | -0.20(-1.00%) |
Aug 25, 2016 | 19.87 | 20.08 | 19.87 | 19.97 | 236,741 | +0.11(+0.57%) |
Aug 24, 2016 | 20.04 | 20.04 | 19.75 | 19.86 | 83,018 | -0.10(-0.48%) |
Aug 23, 2016 | 20.05 | 20.06 | 19.96 | 19.96 | 150,963 | +0.00(+0.00%) |
Aug 22, 2016 | 19.83 | 19.96 | 19.83 | 19.96 | 156,085 | +0.10(+0.49%) |
Aug 19, 2016 | 19.89 | 19.96 | 19.79 | 19.86 | 50,786 | -0.12(-0.60%) |
Aug 18, 2016 | 20.07 | 20.08 | 19.89 | 19.98 | 115,301 | -0.06(-0.32%) |
Aug 17, 2016 | 20.01 | 20.07 | 19.82 | 20.04 | 108,419 | +0.06(+0.32%) |
Aug 16, 2016 | 20.26 | 20.26 | 19.95 | 19.98 | 319,011 | -0.23(-1.16%) |
Aug 15, 2016 | 20.25 | 20.33 | 20.21 | 20.21 | 169,531 | -0.01(-0.04%) |
Aug 12, 2016 | 20.33 | 20.43 | 20.20 | 20.22 | 275,414 | +0.06(+0.32%) |
Aug 11, 2016 | 20.50 | 20.50 | 20.06 | 20.16 | 275,188 | -0.22(-1.07%) |
Aug 10, 2016 | 20.49 | 20.49 | 20.33 | 20.37 | 142,682 | -0.02(-0.12%) |
Aug 09, 2016 | 20.49 | 20.49 | 20.20 | 20.40 | 265,853 | +0.10(+0.52%) |
Aug 08, 2016 | 20.28 | 20.41 | 20.26 | 20.29 | 209,773 | +0.03(+0.16%) |
Aug 05, 2016 | 20.31 | 20.32 | 20.22 | 20.26 | 186,480 | +0.01(+0.04%) |
Aug 04, 2016 | 20.41 | 20.41 | 20.23 | 20.25 | 124,642 | -0.09(-0.44%) |
Aug 03, 2016 | 20.41 | 20.41 | 20.25 | 20.34 | 231,894 | -0.10(-0.50%) |
Aug 02, 2016 | 20.70 | 20.70 | 20.42 | 20.44 | 172,200 | -0.36(-1.72%) |
Aug 01, 2016 | 20.78 | 20.80 | 20.70 | 20.80 | 134,632 | +0.06(+0.27%) |
Jul 29, 2016 | 20.66 | 20.84 | 20.66 | 20.75 | 315,509 | +0.27(+1.34%) |
Jul 28, 2016 | 20.27 | 20.54 | 20.23 | 20.47 | 143,522 | +0.19(+0.91%) |
Jul 27, 2016 | 20.43 | 20.43 | 20.13 | 20.29 | 561,530 | -0.16(-0.79%) |
Jul 26, 2016 | 20.54 | 20.55 | 20.40 | 20.45 | 116,426 | -0.10(-0.51%) |
Jul 25, 2016 | 20.83 | 20.83 | 20.48 | 20.55 | 167,880 | -0.02(-0.12%) |
Jul 22, 2016 | 20.54 | 20.64 | 20.44 | 20.58 | 1,126,769 | +0.17(+0.83%) |
Jul 21, 2016 | 20.39 | 20.41 | 20.25 | 20.41 | 152,743 | +0.05(+0.24%) |
Jul 20, 2016 | 20.36 | 20.36 | 20.29 | 20.36 | 110,501 | +0.00(+0.00%) |
Jul 19, 2016 | 20.31 | 20.36 | 20.16 | 20.36 | 70,538 | +0.12(+0.60%) |
Jul 18, 2016 | 20.20 | 20.26 | 20.19 | 20.24 | 68,833 | +0.04(+0.20%) |
Jul 15, 2016 | 20.16 | 20.21 | 20.06 | 20.20 | 121,677 | +0.01(+0.04%) |
Jul 14, 2016 | 20.30 | 20.33 | 20.15 | 20.19 | 217,568 | -0.18(-0.87%) |
Jul 13, 2016 | 20.43 | 20.43 | 20.23 | 20.37 | 171,728 | +0.10(+0.51%) |
Jul 12, 2016 | 20.27 | 20.29 | 20.11 | 20.26 | 351,688 | -0.02(-0.08%) |
Jul 11, 2016 | 20.25 | 20.30 | 20.06 | 20.28 | 820,329 | +0.15(+0.76%) |
Jul 08, 2016 | 19.89 | 20.13 | 19.80 | 20.12 | 142,778 | +0.32(+1.63%) |
Jul 07, 2016 | 20.04 | 20.04 | 19.73 | 19.80 | 142,857 | -0.21(-1.05%) |
Jul 06, 2016 | 20.16 | 20.30 | 19.92 | 20.01 | 316,908 | -0.08(-0.40%) |
Jul 05, 2016 | 19.90 | 20.09 | 19.90 | 20.09 | 67,065 | +0.20(+1.01%) |
Jul 01, 2016 | 19.94 | 19.89 | 19.89 | 19.89 | 1,574,170 | +0.01(+0.04%) |
Jun 30, 2016 | 19.74 | 19.88 | 19.56 | 19.88 | 863,290 | +0.22(+1.11%) |
Jun 29, 2016 | 19.60 | 19.68 | 19.58 | 19.67 | 155,170 | +0.26(+1.34%) |
Jun 28, 2016 | 19.10 | 19.42 | 19.10 | 19.40 | 161,483 | +0.40(+2.10%) |
Jun 27, 2016 | 18.90 | 19.05 | 18.75 | 19.00 | 1,135,046 | +0.00(+0.00%) |
Jun 24, 2016 | 18.69 | 19.17 | 18.67 | 19.00 | 1,552,659 | -0.14(-0.72%) |
Jun 23, 2016 | 19.20 | 19.22 | 19.11 | 19.14 | 141,588 | +0.09(+0.47%) |
Jun 22, 2016 | 19.17 | 19.17 | 19.04 | 19.05 | 76,470 | -0.07(-0.34%) |
Jun 21, 2016 | 19.06 | 19.14 | 19.06 | 19.12 | 66,322 | +0.08(+0.44%) |
Jun 20, 2016 | 19.14 | 19.24 | 18.99 | 19.03 | 169,444 | +0.03(+0.18%) |
Jun 17, 2016 | 18.99 | 19.03 | 18.86 | 19.00 | 17,390 | -0.02(-0.09%) |
Jun 16, 2016 | 18.90 | 19.03 | 18.81 | 19.02 | 51,163 | +0.08(+0.42%) |
Jun 15, 2016 | 18.75 | 18.98 | 18.75 | 18.94 | 69,243 | +0.20(+1.07%) |
Jun 14, 2016 | 18.79 | 18.83 | 18.68 | 18.74 | 186,496 | -0.08(-0.43%) |
Jun 13, 2016 | 18.85 | 18.91 | 18.76 | 18.82 | 96,342 | +0.01(+0.04%) |
Jun 10, 2016 | 18.79 | 18.85 | 18.75 | 18.81 | 15,991 | -0.07(-0.36%) |
Jun 09, 2016 | 18.88 | 18.91 | 18.79 | 18.88 | 45,749 | +0.04(+0.19%) |
Jun 08, 2016 | 18.80 | 18.86 | 18.67 | 18.84 | 99,166 | +0.14(+0.73%) |
Jun 07, 2016 | 18.63 | 18.78 | 18.63 | 18.71 | 116,058 | +0.10(+0.56%) |
Jun 06, 2016 | 18.74 | 18.80 | 18.53 | 18.60 | 67,989 | -0.16(-0.85%) |
Jun 03, 2016 | 18.81 | 18.86 | 18.68 | 18.76 | 40,031 | +0.08(+0.41%) |
Jun 02, 2016 | 18.56 | 18.69 | 18.48 | 18.69 | 125,855 | +0.11(+0.58%) |