Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 24.13 | 24.42 | 23.72 | 24.05 | 886,990 | -0.10(-0.43%) |
Aug 30, 2016 | 23.91 | 24.25 | 23.80 | 24.15 | 1,176,224 | +0.32(+1.33%) |
Aug 29, 2016 | 23.75 | 24.27 | 23.75 | 23.84 | 1,480,205 | +0.07(+0.27%) |
Aug 26, 2016 | 24.01 | 24.23 | 23.66 | 23.77 | 963,281 | -0.12(-0.52%) |
Aug 25, 2016 | 24.04 | 24.11 | 23.77 | 23.90 | 531,939 | -0.14(-0.59%) |
Aug 24, 2016 | 24.32 | 24.60 | 23.92 | 24.04 | 1,074,127 | -0.39(-1.60%) |
Aug 23, 2016 | 24.24 | 24.67 | 24.19 | 24.43 | 2,046,429 | +0.44(+1.84%) |
Aug 22, 2016 | 23.93 | 24.34 | 23.84 | 23.99 | 1,047,248 | -0.05(-0.19%) |
Aug 19, 2016 | 23.69 | 24.24 | 23.67 | 24.03 | 934,862 | +0.23(+0.98%) |
Aug 18, 2016 | 23.27 | 23.85 | 23.27 | 23.80 | 1,145,567 | +0.44(+1.89%) |
Aug 17, 2016 | 23.43 | 23.75 | 23.25 | 23.36 | 693,823 | -0.13(-0.55%) |
Aug 16, 2016 | 23.11 | 23.65 | 23.11 | 23.49 | 1,220,712 | +0.19(+0.84%) |
Aug 15, 2016 | 23.08 | 23.47 | 23.03 | 23.29 | 1,051,233 | +0.27(+1.16%) |
Aug 12, 2016 | 22.79 | 23.22 | 22.76 | 23.02 | 765,610 | +0.12(+0.51%) |
Aug 11, 2016 | 22.94 | 23.18 | 22.80 | 22.91 | 1,060,651 | +0.05(+0.20%) |
Aug 10, 2016 | 22.69 | 22.93 | 22.43 | 22.86 | 1,330,527 | +0.21(+0.95%) |
Aug 09, 2016 | 22.52 | 22.81 | 22.50 | 22.65 | 1,128,495 | +0.08(+0.37%) |
Aug 08, 2016 | 22.43 | 22.57 | 22.28 | 22.56 | 1,475,332 | +0.25(+1.14%) |
Aug 05, 2016 | 22.44 | 22.69 | 22.28 | 22.31 | 713,343 | +0.18(+0.82%) |
Aug 04, 2016 | 22.01 | 22.22 | 21.93 | 22.13 | 903,795 | +0.13(+0.59%) |
Aug 03, 2016 | 21.56 | 22.30 | 21.47 | 22.00 | 1,434,545 | +0.32(+1.48%) |
Aug 02, 2016 | 22.62 | 22.64 | 21.62 | 21.68 | 1,340,678 | -0.91(-4.01%) |
Aug 01, 2016 | 22.80 | 22.93 | 22.25 | 22.58 | 2,058,263 | -0.37(-1.62%) |
Jul 29, 2016 | 22.09 | 23.01 | 21.92 | 22.96 | 1,715,464 | +0.80(+3.59%) |
Jul 28, 2016 | 21.15 | 22.30 | 20.89 | 22.16 | 2,709,299 | +0.70(+3.26%) |
Jul 27, 2016 | 21.52 | 21.65 | 21.38 | 21.46 | 1,934,111 | -0.17(-0.77%) |
Jul 26, 2016 | 21.52 | 21.86 | 21.50 | 21.63 | 1,364,233 | +0.11(+0.51%) |
Jul 25, 2016 | 21.76 | 21.90 | 21.37 | 21.52 | 1,013,677 | -0.04(-0.21%) |
Jul 22, 2016 | 21.25 | 21.68 | 21.20 | 21.56 | 773,787 | +0.28(+1.33%) |
Jul 21, 2016 | 21.31 | 21.56 | 21.14 | 21.28 | 1,002,064 | +0.17(+0.79%) |
Jul 20, 2016 | 21.55 | 21.55 | 20.85 | 21.11 | 2,294,776 | -0.05(-0.24%) |
Jul 19, 2016 | 21.55 | 21.75 | 21.10 | 21.16 | 1,356,764 | -0.60(-2.75%) |
Jul 18, 2016 | 21.09 | 21.91 | 21.09 | 21.76 | 1,141,352 | +0.71(+3.39%) |
Jul 15, 2016 | 20.93 | 21.12 | 20.71 | 21.05 | 1,029,276 | +0.22(+1.05%) |
Jul 14, 2016 | 20.87 | 21.00 | 20.45 | 20.83 | 1,556,490 | +0.40(+1.95%) |
Jul 13, 2016 | 20.69 | 20.91 | 20.13 | 20.43 | 1,454,632 | -0.18(-0.87%) |
Jul 12, 2016 | 20.30 | 20.99 | 20.26 | 20.61 | 2,195,510 | +0.67(+3.35%) |
Jul 11, 2016 | 19.74 | 20.34 | 19.69 | 19.94 | 1,633,193 | +0.33(+1.67%) |
Jul 08, 2016 | 19.72 | 19.84 | 19.42 | 19.62 | 1,058,177 | +0.19(+0.99%) |
Jul 07, 2016 | 18.88 | 19.83 | 18.88 | 19.42 | 2,904,981 | +0.55(+2.89%) |
Jul 06, 2016 | 18.70 | 19.04 | 18.53 | 18.88 | 1,774,669 | -0.10(-0.51%) |
Jul 05, 2016 | 18.79 | 19.06 | 18.55 | 18.97 | 2,344,278 | -0.24(-1.27%) |
Jul 01, 2016 | 19.02 | 19.22 | 19.22 | 19.22 | 1,417,884 | +0.09(+0.47%) |
Jun 30, 2016 | 19.01 | 19.31 | 18.76 | 19.13 | 2,099,186 | +0.16(+0.85%) |
Jun 29, 2016 | 18.32 | 19.02 | 17.75 | 18.97 | 3,256,122 | +0.91(+5.05%) |
Jun 28, 2016 | 17.94 | 18.57 | 17.64 | 18.05 | 6,350,268 | +0.71(+4.11%) |
Jun 27, 2016 | 19.53 | 19.65 | 16.83 | 17.34 | 7,081,891 | -2.70(-13.49%) |
Jun 24, 2016 | 20.87 | 20.98 | 19.70 | 20.05 | 7,757,213 | -2.40(-10.68%) |
Jun 23, 2016 | 21.90 | 22.45 | 21.90 | 22.44 | 944,807 | +0.93(+4.33%) |
Jun 22, 2016 | 21.38 | 21.68 | 21.33 | 21.51 | 1,120,949 | +0.17(+0.81%) |
Jun 21, 2016 | 21.70 | 21.93 | 21.34 | 21.34 | 1,618,659 | -0.40(-1.83%) |
Jun 20, 2016 | 21.90 | 22.47 | 21.74 | 21.74 | 1,451,931 | +0.41(+1.93%) |
Jun 17, 2016 | 21.08 | 21.61 | 21.08 | 21.32 | 1,377,158 | +0.22(+1.07%) |
Jun 16, 2016 | 20.88 | 21.17 | 20.55 | 21.10 | 832,513 | -0.08(-0.39%) |
Jun 15, 2016 | 20.51 | 21.52 | 20.50 | 21.18 | 1,517,748 | +0.85(+4.20%) |
Jun 14, 2016 | 20.93 | 21.18 | 20.14 | 20.33 | 1,751,435 | -0.71(-3.39%) |
Jun 13, 2016 | 21.03 | 21.52 | 20.93 | 21.04 | 838,969 | -0.17(-0.82%) |
Jun 10, 2016 | 21.30 | 21.48 | 21.07 | 21.21 | 794,261 | -0.32(-1.49%) |
Jun 09, 2016 | 21.74 | 22.00 | 21.49 | 21.54 | 864,355 | -0.44(-1.99%) |
Jun 08, 2016 | 21.90 | 22.41 | 21.87 | 21.97 | 1,058,345 | +0.06(+0.29%) |
Jun 07, 2016 | 22.26 | 22.41 | 21.91 | 21.91 | 841,784 | -0.32(-1.44%) |
Jun 06, 2016 | 22.15 | 22.48 | 21.91 | 22.23 | 702,709 | +0.16(+0.73%) |
Jun 03, 2016 | 21.81 | 22.12 | 21.45 | 22.07 | 1,347,550 | -0.13(-0.58%) |
Jun 02, 2016 | 22.19 | 22.28 | 21.99 | 22.20 | 519,513 | -0.19(-0.83%) |