Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 21.51 | 21.75 | 21.31 | 21.57 | 81,302 | +0.02(+0.08%) |
Aug 30, 2016 | 21.22 | 21.56 | 21.09 | 21.55 | 58,116 | +0.25(+1.16%) |
Aug 29, 2016 | 21.32 | 21.71 | 21.21 | 21.31 | 54,670 | +0.08(+0.39%) |
Aug 26, 2016 | 21.28 | 21.68 | 21.11 | 21.22 | 36,917 | +0.07(+0.35%) |
Aug 25, 2016 | 21.09 | 21.39 | 20.78 | 21.15 | 68,556 | -0.04(-0.17%) |
Aug 24, 2016 | 21.70 | 21.76 | 21.11 | 21.19 | 53,475 | -0.53(-2.44%) |
Aug 23, 2016 | 21.70 | 21.83 | 21.44 | 21.72 | 63,950 | +0.15(+0.69%) |
Aug 22, 2016 | 21.44 | 21.72 | 21.27 | 21.57 | 99,744 | +0.05(+0.21%) |
Aug 19, 2016 | 21.20 | 21.61 | 20.76 | 21.52 | 342,465 | +0.23(+1.07%) |
Aug 18, 2016 | 20.89 | 21.34 | 20.73 | 21.30 | 92,464 | +0.42(+2.00%) |
Aug 17, 2016 | 21.00 | 21.06 | 20.58 | 20.88 | 116,916 | -0.19(-0.91%) |
Aug 16, 2016 | 20.74 | 21.18 | 20.47 | 21.07 | 82,705 | +0.22(+1.05%) |
Aug 15, 2016 | 20.53 | 20.91 | 20.48 | 20.85 | 60,742 | +0.40(+1.96%) |
Aug 12, 2016 | 20.37 | 20.60 | 20.30 | 20.45 | 40,854 | +0.06(+0.31%) |
Aug 11, 2016 | 20.37 | 20.55 | 20.37 | 20.39 | 64,117 | +0.05(+0.27%) |
Aug 10, 2016 | 20.30 | 20.51 | 20.22 | 20.33 | 41,874 | -0.05(-0.27%) |
Aug 09, 2016 | 20.71 | 20.71 | 20.30 | 20.39 | 66,980 | -0.27(-1.32%) |
Aug 08, 2016 | 20.75 | 20.76 | 20.65 | 20.66 | 37,569 | -0.14(-0.66%) |
Aug 05, 2016 | 20.24 | 20.88 | 20.23 | 20.80 | 85,934 | +0.72(+3.58%) |
Aug 04, 2016 | 20.41 | 20.63 | 20.06 | 20.08 | 70,887 | -0.35(-1.74%) |
Aug 03, 2016 | 20.27 | 20.45 | 20.18 | 20.43 | 43,064 | +0.17(+0.85%) |
Aug 02, 2016 | 20.64 | 20.64 | 20.10 | 20.26 | 82,741 | -0.33(-1.59%) |
Aug 01, 2016 | 20.18 | 20.65 | 19.87 | 20.59 | 140,123 | +0.44(+2.17%) |
Jul 29, 2016 | 20.52 | 20.64 | 20.09 | 20.15 | 105,428 | -0.37(-1.82%) |
Jul 28, 2016 | 19.43 | 20.61 | 19.43 | 20.52 | 69,056 | +0.96(+4.93%) |
Jul 27, 2016 | 20.18 | 20.18 | 19.35 | 19.56 | 130,301 | -0.55(-2.76%) |
Jul 26, 2016 | 20.04 | 20.37 | 20.04 | 20.11 | 110,743 | +0.08(+0.41%) |
Jul 25, 2016 | 19.77 | 20.15 | 19.77 | 20.03 | 92,298 | +0.24(+1.19%) |
Jul 22, 2016 | 19.31 | 19.86 | 19.30 | 19.79 | 63,055 | +0.43(+2.21%) |
Jul 21, 2016 | 19.32 | 19.45 | 19.23 | 19.37 | 66,986 | -0.05(-0.28%) |
Jul 20, 2016 | 19.44 | 19.60 | 19.34 | 19.42 | 78,594 | -0.04(-0.19%) |
Jul 19, 2016 | 19.79 | 19.79 | 19.44 | 19.46 | 57,662 | -0.25(-1.25%) |
Jul 18, 2016 | 20.14 | 20.21 | 19.70 | 19.70 | 118,315 | -0.50(-2.48%) |
Jul 15, 2016 | 20.11 | 20.25 | 20.01 | 20.20 | 37,107 | +0.18(+0.91%) |
Jul 14, 2016 | 20.03 | 20.34 | 20.00 | 20.02 | 52,427 | +0.02(+0.09%) |
Jul 13, 2016 | 20.09 | 20.20 | 19.83 | 20.00 | 78,372 | +0.01(+0.05%) |
Jul 12, 2016 | 19.84 | 20.18 | 19.84 | 19.99 | 67,415 | +0.22(+1.10%) |
Jul 11, 2016 | 19.53 | 19.86 | 19.53 | 19.78 | 44,613 | +0.33(+1.68%) |
Jul 08, 2016 | 19.39 | 19.29 | 19.29 | 19.45 | 68,798 | +0.16(+0.85%) |
Jul 07, 2016 | 19.44 | 19.61 | 19.17 | 19.29 | 45,430 | -0.15(-0.80%) |
Jul 06, 2016 | 19.78 | 20.28 | 19.34 | 19.44 | 54,262 | -0.37(-1.88%) |
Jul 05, 2016 | 19.60 | 20.03 | 19.45 | 19.81 | 100,848 | +0.32(+1.63%) |
Jul 01, 2016 | 19.02 | 19.49 | 19.49 | 19.49 | 75,301 | +0.30(+1.56%) |
Jun 30, 2016 | 18.45 | 19.20 | 18.28 | 19.19 | 97,924 | +0.81(+4.40%) |
Jun 29, 2016 | 18.16 | 18.58 | 18.16 | 18.38 | 56,121 | +0.40(+2.23%) |
Jun 28, 2016 | 18.15 | 18.28 | 17.90 | 17.98 | 63,485 | +0.02(+0.10%) |
Jun 27, 2016 | 18.73 | 18.73 | 17.88 | 17.97 | 93,928 | -0.87(-4.64%) |
Jun 24, 2016 | 18.78 | 19.18 | 18.36 | 18.84 | 136,201 | -0.48(-2.50%) |
Jun 23, 2016 | 19.22 | 19.42 | 19.18 | 19.32 | 77,451 | +0.22(+1.14%) |
Jun 22, 2016 | 19.10 | 19.28 | 18.92 | 19.10 | 44,007 | +0.02(+0.10%) |
Jun 21, 2016 | 19.21 | 19.21 | 18.97 | 19.08 | 42,397 | -0.07(-0.38%) |
Jun 20, 2016 | 19.14 | 19.43 | 19.10 | 19.16 | 58,595 | +0.13(+0.67%) |
Jun 17, 2016 | 18.98 | 19.17 | 18.89 | 19.03 | 101,781 | +0.10(+0.53%) |
Jun 16, 2016 | 18.97 | 19.07 | 18.75 | 18.93 | 50,325 | -0.10(-0.53%) |
Jun 15, 2016 | 18.81 | 19.18 | 18.73 | 19.03 | 74,139 | +0.24(+1.26%) |
Jun 14, 2016 | 18.60 | 18.86 | 18.60 | 18.79 | 46,411 | +0.14(+0.73%) |
Jun 13, 2016 | 18.55 | 19.10 | 18.55 | 18.66 | 98,841 | +0.15(+0.79%) |
Jun 10, 2016 | 18.32 | 18.64 | 18.12 | 18.51 | 42,192 | +0.05(+0.25%) |
Jun 09, 2016 | 18.55 | 18.56 | 18.31 | 18.47 | 34,594 | -0.05(-0.25%) |
Jun 08, 2016 | 18.30 | 18.54 | 18.23 | 18.51 | 33,102 | +0.17(+0.94%) |
Jun 07, 2016 | 18.56 | 18.56 | 18.29 | 18.34 | 44,812 | -0.34(-1.80%) |
Jun 06, 2016 | 17.72 | 18.75 | 17.72 | 18.68 | 110,129 | +0.93(+5.23%) |
Jun 03, 2016 | 17.70 | 17.78 | 17.65 | 17.75 | 29,607 | -0.15(-0.86%) |
Jun 02, 2016 | 17.76 | 17.92 | 17.70 | 17.90 | 45,959 | +0.07(+0.41%) |