Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 23.50 | 23.78 | 23.05 | 23.26 | 419,109 | -0.33(-1.40%) |
Aug 30, 2016 | 23.60 | 23.77 | 23.52 | 23.59 | 146,956 | -0.05(-0.21%) |
Aug 29, 2016 | 23.52 | 23.88 | 23.52 | 23.64 | 136,103 | +0.23(+0.98%) |
Aug 26, 2016 | 23.48 | 23.90 | 23.38 | 23.41 | 214,282 | -0.06(-0.26%) |
Aug 25, 2016 | 23.30 | 23.61 | 23.30 | 23.47 | 861,936 | +0.13(+0.56%) |
Aug 24, 2016 | 23.30 | 23.48 | 23.30 | 23.34 | 588,343 | -0.03(-0.13%) |
Aug 23, 2016 | 23.30 | 23.65 | 23.30 | 23.37 | 230,080 | +0.13(+0.56%) |
Aug 22, 2016 | 23.52 | 23.59 | 23.21 | 23.24 | 293,878 | -0.37(-1.57%) |
Aug 19, 2016 | 23.80 | 24.05 | 23.59 | 23.61 | 246,169 | -0.66(-2.72%) |
Aug 18, 2016 | 23.82 | 24.34 | 23.72 | 24.27 | 359,467 | +0.48(+2.02%) |
Aug 17, 2016 | 23.56 | 24.07 | 23.44 | 23.79 | 658,175 | +0.23(+0.98%) |
Aug 16, 2016 | 23.74 | 23.77 | 23.42 | 23.56 | 292,714 | -0.31(-1.30%) |
Aug 15, 2016 | 23.31 | 24.06 | 23.31 | 23.87 | 455,524 | +0.56(+2.40%) |
Aug 12, 2016 | 23.16 | 23.40 | 23.00 | 23.31 | 245,888 | +0.06(+0.26%) |
Aug 11, 2016 | 22.70 | 23.90 | 22.65 | 23.25 | 322,292 | +0.55(+2.42%) |
Aug 10, 2016 | 22.61 | 22.72 | 22.37 | 22.70 | 391,671 | +0.07(+0.31%) |
Aug 09, 2016 | 22.49 | 22.92 | 22.49 | 22.63 | 357,866 | +0.13(+0.58%) |
Aug 08, 2016 | 21.95 | 22.65 | 21.84 | 22.50 | 301,638 | +0.50(+2.27%) |
Aug 05, 2016 | 21.36 | 22.23 | 21.36 | 22.00 | 319,205 | +0.40(+1.85%) |
Aug 04, 2016 | 21.28 | 21.93 | 21.28 | 21.60 | 454,118 | -0.01(-0.05%) |
Aug 03, 2016 | 21.10 | 21.80 | 20.97 | 21.61 | 320,896 | +0.60(+2.86%) |
Aug 02, 2016 | 21.15 | 21.23 | 20.82 | 21.01 | 152,593 | -0.15(-0.71%) |
Jul 29, 2016 | 21.16 | 21.16 | 21.16 | 0 | +0.00(+0.00%) | |
Jul 28, 2016 | 21.11 | 21.39 | 20.91 | 21.16 | 149,540 | +0.15(+0.71%) |
Jul 27, 2016 | 21.34 | 21.43 | 20.63 | 21.01 | 177,980 | -0.25(-1.18%) |
Jul 26, 2016 | 21.16 | 21.31 | 20.83 | 21.26 | 674,131 | +0.07(+0.33%) |
Jul 25, 2016 | 21.18 | 21.29 | 20.74 | 21.19 | 371,503 | +0.01(+0.05%) |
Jul 22, 2016 | 21.50 | 21.50 | 21.15 | 21.18 | 319,531 | -0.37(-1.72%) |
Jul 21, 2016 | 21.59 | 21.86 | 21.51 | 21.55 | 154,726 | +0.27(+1.27%) |
Jul 20, 2016 | 21.35 | 21.43 | 21.17 | 21.28 | 173,034 | -0.27(-1.25%) |
Jul 19, 2016 | 21.68 | 21.68 | 21.25 | 21.55 | 252,701 | -0.21(-0.97%) |
Jul 18, 2016 | 22.00 | 22.24 | 21.50 | 21.76 | 307,361 | -0.17(-0.78%) |
Jul 15, 2016 | 22.17 | 22.34 | 21.75 | 21.93 | 197,287 | -0.24(-1.08%) |
Jul 14, 2016 | 22.31 | 22.38 | 21.88 | 22.17 | 663,922 | -0.13(-0.58%) |
Jul 13, 2016 | 21.86 | 22.32 | 21.71 | 22.30 | 374,038 | +0.45(+2.06%) |
Jul 12, 2016 | 21.88 | 22.20 | 21.82 | 21.85 | 292,078 | +0.00(+0.00%) |
Jul 11, 2016 | 21.46 | 21.99 | 21.42 | 21.85 | 195,173 | +0.35(+1.63%) |
Jul 08, 2016 | 21.29 | 21.29 | 21.50 | 144,390 | +0.21(+0.99%) | |
Jul 07, 2016 | 21.80 | 21.86 | 21.14 | 21.29 | 303,366 | -0.17(-0.79%) |
Jul 05, 2016 | 21.46 | 21.56 | 21.29 | 21.46 | 192,486 | -0.04(-0.19%) |
Jul 04, 2016 | 21.48 | 21.99 | 21.46 | 21.50 | 130,132 | +0.46(+2.19%) |
Jun 30, 2016 | 21.04 | 21.04 | 21.04 | 0 | -0.40(-1.87%) | |
Jun 29, 2016 | 20.98 | 21.50 | 20.53 | 21.44 | 1,119,355 | +0.47(+2.24%) |
Jun 28, 2016 | 21.58 | 21.58 | 20.95 | 20.97 | 523,298 | +0.00(+0.00%) |
Jun 27, 2016 | 21.88 | 21.88 | 20.88 | 20.97 | 521,079 | -1.04(-4.73%) |
Jun 24, 2016 | 21.91 | 22.84 | 21.61 | 22.01 | 470,180 | -1.52(-6.46%) |
Jun 23, 2016 | 22.99 | 23.60 | 22.83 | 23.53 | 336,940 | +0.74(+3.25%) |
Jun 22, 2016 | 22.69 | 22.93 | 22.52 | 22.79 | 270,391 | +0.21(+0.93%) |
Jun 21, 2016 | 22.62 | 22.86 | 22.52 | 22.58 | 263,285 | -0.38(-1.66%) |
Jun 20, 2016 | 22.31 | 23.03 | 22.30 | 22.96 | 300,915 | +0.90(+4.08%) |
Jun 17, 2016 | 22.05 | 22.27 | 21.70 | 22.06 | 388,172 | +0.09(+0.41%) |
Jun 16, 2016 | 21.43 | 22.01 | 21.21 | 21.97 | 258,296 | +0.41(+1.90%) |
Jun 15, 2016 | 21.50 | 21.70 | 21.41 | 21.56 | 346,159 | +0.11(+0.51%) |
Jun 14, 2016 | 21.35 | 21.52 | 21.26 | 21.45 | 263,486 | +0.04(+0.19%) |
Jun 13, 2016 | 21.45 | 21.67 | 21.26 | 21.41 | 281,046 | -0.15(-0.70%) |
Jun 10, 2016 | 22.31 | 22.39 | 21.50 | 21.56 | 289,914 | -0.96(-4.26%) |
Jun 09, 2016 | 22.60 | 22.69 | 22.34 | 22.52 | 253,667 | -0.21(-0.92%) |
Jun 08, 2016 | 23.22 | 23.35 | 22.71 | 22.73 | 203,222 | -0.37(-1.60%) |
Jun 07, 2016 | 22.55 | 23.18 | 22.55 | 23.10 | 441,777 | +0.57(+2.53%) |
Jun 06, 2016 | 21.82 | 22.64 | 21.80 | 22.53 | 264,215 | +0.77(+3.54%) |
Jun 03, 2016 | 21.87 | 21.98 | 21.68 | 21.76 | 184,123 | -0.05(-0.23%) |
Jun 02, 2016 | 21.84 | 21.98 | 21.56 | 21.81 | 174,647 | -0.16(-0.73%) |