Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 24.78 | 24.88 | 24.68 | 24.86 | 5,767 | -0.05(-0.19%) |
Aug 30, 2016 | 24.89 | 24.92 | 24.84 | 24.91 | 3,631 | +0.11(+0.43%) |
Aug 29, 2016 | 24.71 | 24.81 | 24.69 | 24.80 | 3,678 | +0.12(+0.50%) |
Aug 26, 2016 | 24.88 | 24.92 | 24.54 | 24.68 | 1,400 | +0.14(+0.59%) |
Aug 25, 2016 | 24.37 | 24.54 | 24.37 | 24.53 | 10,274 | -0.01(-0.04%) |
Aug 24, 2016 | 24.78 | 24.78 | 24.54 | 24.54 | 1,390 | -0.28(-1.12%) |
Aug 23, 2016 | 24.82 | 24.90 | 24.81 | 24.82 | 3,024 | +0.19(+0.75%) |
Aug 22, 2016 | 24.65 | 24.66 | 24.57 | 24.63 | 1,880 | -0.17(-0.67%) |
Aug 19, 2016 | 24.66 | 24.81 | 24.66 | 24.80 | 3,981 | -0.01(-0.04%) |
Aug 18, 2016 | 24.76 | 24.81 | 24.67 | 24.81 | 2,179 | +0.14(+0.58%) |
Aug 17, 2016 | 24.61 | 24.75 | 24.49 | 24.67 | 33,028 | -0.20(-0.79%) |
Aug 16, 2016 | 25.03 | 25.03 | 24.75 | 24.86 | 6,819 | -0.02(-0.06%) |
Aug 15, 2016 | 24.64 | 24.96 | 24.64 | 24.88 | 22,882 | +0.44(+1.81%) |
Aug 12, 2016 | 24.18 | 24.44 | 24.18 | 24.43 | 34,080 | +0.21(+0.87%) |
Aug 11, 2016 | 24.08 | 24.24 | 24.08 | 24.22 | 15,929 | +0.31(+1.31%) |
Aug 10, 2016 | 23.94 | 23.97 | 23.87 | 23.91 | 2,594 | +0.18(+0.75%) |
Aug 09, 2016 | 23.57 | 23.73 | 23.57 | 23.73 | 5,678 | +0.39(+1.69%) |
Aug 08, 2016 | 23.30 | 23.35 | 23.30 | 23.34 | 4,215 | +0.15(+0.64%) |
Aug 05, 2016 | 23.01 | 23.19 | 23.01 | 23.19 | 4,224 | +0.45(+1.96%) |
Aug 04, 2016 | 22.75 | 22.75 | 22.74 | 22.74 | 395 | +0.08(+0.34%) |
Aug 03, 2016 | 22.55 | 22.67 | 22.55 | 22.67 | 3,156 | +0.03(+0.13%) |
Aug 02, 2016 | 22.74 | 22.79 | 22.52 | 22.64 | 14,767 | -0.09(-0.38%) |
Aug 01, 2016 | 22.67 | 22.77 | 22.67 | 22.72 | 2,527 | +0.05(+0.21%) |
Jul 29, 2016 | 22.64 | 22.68 | 22.64 | 22.68 | 572 | -0.15(-0.64%) |
Jul 28, 2016 | 22.85 | 22.90 | 22.82 | 22.82 | 1,711 | +0.10(+0.43%) |
Jul 27, 2016 | 22.78 | 22.81 | 22.72 | 22.72 | 3,662 | -0.00(-0.00%) |
Jul 26, 2016 | 22.54 | 22.72 | 22.54 | 22.72 | 1,862 | +0.23(+1.01%) |
Jul 25, 2016 | 22.45 | 22.50 | 22.45 | 22.50 | 651 | -0.09(-0.41%) |
Jul 22, 2016 | 22.59 | 22.62 | 22.54 | 22.59 | 2,629 | +0.01(+0.03%) |
Jul 21, 2016 | 22.65 | 22.67 | 22.58 | 22.58 | 1,368 | -0.05(-0.20%) |
Jul 20, 2016 | 22.59 | 22.63 | 22.59 | 22.63 | 821 | +0.23(+1.03%) |
Jul 19, 2016 | 22.40 | 22.40 | 22.40 | 22.40 | 1,581 | -0.12(-0.52%) |
Jul 18, 2016 | 22.28 | 22.53 | 22.28 | 22.51 | 3,017 | +0.12(+0.52%) |
Jul 15, 2016 | 22.50 | 22.50 | 22.40 | 22.40 | 4,265 | -0.16(-0.72%) |
Jul 14, 2016 | 22.54 | 22.60 | 22.54 | 22.56 | 2,961 | +0.25(+1.12%) |
Jul 13, 2016 | 22.44 | 22.44 | 22.30 | 22.31 | 1,509 | -0.26(-1.15%) |
Jul 12, 2016 | 22.56 | 22.69 | 22.56 | 22.57 | 47,141 | +0.22(+0.99%) |
Jul 11, 2016 | 21.91 | 22.35 | 21.91 | 22.35 | 5,847 | +0.51(+2.33%) |
Jul 08, 2016 | 21.97 | 21.63 | 21.63 | 21.84 | 11,813 | +0.21(+0.98%) |
Jul 07, 2016 | 21.67 | 21.68 | 21.56 | 21.63 | 1,460 | +0.25(+1.17%) |
Jul 06, 2016 | 21.16 | 21.44 | 21.16 | 21.38 | 5,440 | -0.13(-0.63%) |
Jul 05, 2016 | 21.72 | 21.72 | 21.39 | 21.51 | 2,107 | -0.22(-0.99%) |
Jul 01, 2016 | 21.77 | 21.73 | 21.73 | 21.73 | 13,316 | +0.08(+0.37%) |
Jun 30, 2016 | 21.63 | 21.70 | 21.63 | 21.65 | 1,623 | +0.27(+1.27%) |
Jun 29, 2016 | 21.27 | 21.44 | 21.21 | 21.38 | 5,249 | +0.44(+2.11%) |
Jun 28, 2016 | 20.83 | 21.00 | 20.78 | 20.94 | 5,357 | +0.65(+3.21%) |
Jun 27, 2016 | 20.54 | 20.54 | 20.19 | 20.28 | 11,236 | -0.77(-3.64%) |
Jun 24, 2016 | 21.19 | 21.19 | 21.00 | 21.05 | 984 | -0.69(-3.19%) |
Jun 23, 2016 | 21.58 | 21.75 | 21.58 | 21.75 | 1,839 | +0.32(+1.49%) |
Jun 22, 2016 | 21.46 | 21.52 | 21.43 | 21.43 | 2,411 | +0.12(+0.54%) |
Jun 21, 2016 | 21.28 | 21.34 | 21.28 | 21.31 | 2,954 | +0.04(+0.18%) |
Jun 20, 2016 | 21.28 | 21.42 | 21.27 | 21.27 | 6,365 | +0.36(+1.70%) |
Jun 17, 2016 | 20.88 | 20.92 | 20.88 | 20.92 | 595 | -0.01(-0.05%) |
Jun 16, 2016 | 20.70 | 20.93 | 20.70 | 20.93 | 1,379 | -0.24(-1.14%) |
Jun 15, 2016 | 21.22 | 21.22 | 21.17 | 21.17 | 2,008 | +0.16(+0.78%) |
Jun 14, 2016 | 21.11 | 21.12 | 20.97 | 21.00 | 2,400 | -0.01(-0.05%) |
Jun 13, 2016 | 20.92 | 21.18 | 20.92 | 21.01 | 3,822 | -0.24(-1.13%) |
Jun 10, 2016 | 21.41 | 21.49 | 21.23 | 21.25 | 5,360 | -0.55(-2.51%) |
Jun 09, 2016 | 21.75 | 21.80 | 21.75 | 21.80 | 656 | -0.23(-1.03%) |
Jun 08, 2016 | 21.99 | 22.03 | 21.97 | 22.03 | 542 | -0.06(-0.25%) |
Jun 07, 2016 | 22.11 | 22.12 | 22.06 | 22.08 | 2,843 | +0.03(+0.14%) |
Jun 06, 2016 | 21.86 | 22.06 | 21.86 | 22.05 | 2,302 | +0.37(+1.73%) |
Jun 03, 2016 | 21.66 | 21.70 | 21.66 | 21.68 | 2,093 | -0.03(-0.12%) |
Jun 02, 2016 | 21.66 | 21.70 | 21.62 | 21.70 | 3,536 | +0.00(+0.00%) |