Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 20.85 | 21.00 | 20.85 | 20.94 | 3,091 | +0.03(+0.14%) |
Aug 30, 2016 | 20.86 | 20.99 | 20.86 | 20.91 | 7,731 | -0.02(-0.10%) |
Aug 29, 2016 | 20.89 | 21.06 | 20.89 | 20.93 | 37,602 | +0.07(+0.34%) |
Aug 26, 2016 | 20.79 | 21.00 | 20.79 | 20.86 | 42,947 | +0.08(+0.38%) |
Aug 25, 2016 | 20.80 | 20.84 | 20.51 | 20.78 | 16,214 | +0.03(+0.15%) |
Aug 24, 2016 | 20.96 | 20.98 | 20.71 | 20.75 | 32,002 | -0.17(-0.81%) |
Aug 23, 2016 | 20.88 | 20.95 | 20.85 | 20.92 | 27,804 | +0.09(+0.43%) |
Aug 22, 2016 | 20.86 | 20.90 | 20.70 | 20.83 | 74,067 | +0.03(+0.14%) |
Aug 19, 2016 | 20.73 | 20.80 | 20.47 | 20.80 | 46,459 | +0.01(+0.05%) |
Aug 18, 2016 | 20.63 | 20.80 | 20.63 | 20.79 | 7,325 | +0.07(+0.34%) |
Aug 17, 2016 | 20.63 | 20.76 | 20.63 | 20.72 | 9,058 | +0.01(+0.05%) |
Aug 16, 2016 | 20.74 | 20.75 | 20.56 | 20.71 | 36,756 | +0.01(+0.05%) |
Aug 15, 2016 | 20.58 | 20.79 | 20.58 | 20.70 | 24,857 | +0.08(+0.39%) |
Aug 12, 2016 | 20.57 | 20.70 | 20.42 | 20.62 | 25,596 | -0.02(-0.10%) |
Aug 11, 2016 | 20.60 | 20.73 | 20.58 | 20.64 | 43,853 | +0.12(+0.58%) |
Aug 10, 2016 | 20.60 | 20.64 | 20.46 | 20.52 | 19,954 | -0.14(-0.68%) |
Aug 09, 2016 | 20.46 | 20.66 | 20.46 | 20.66 | 39,527 | +0.13(+0.63%) |
Aug 08, 2016 | 20.46 | 20.60 | 20.46 | 20.53 | 29,867 | -0.04(-0.19%) |
Aug 05, 2016 | 20.35 | 20.58 | 20.28 | 20.57 | 51,297 | +0.19(+0.93%) |
Aug 04, 2016 | 20.28 | 20.40 | 20.00 | 20.38 | 29,866 | +0.13(+0.64%) |
Aug 03, 2016 | 20.25 | 20.53 | 20.22 | 20.25 | 54,398 | -0.09(-0.44%) |
Aug 02, 2016 | 20.42 | 20.68 | 20.22 | 20.34 | 32,038 | -0.16(-0.80%) |
Aug 01, 2016 | 20.49 | 20.69 | 20.26 | 20.50 | 83,854 | +0.01(+0.06%) |
Jul 29, 2016 | 20.35 | 20.59 | 20.35 | 20.49 | 7,033 | +0.11(+0.52%) |
Jul 28, 2016 | 20.42 | 20.51 | 20.22 | 20.38 | 13,632 | +0.04(+0.17%) |
Jul 27, 2016 | 20.20 | 20.54 | 20.20 | 20.35 | 19,011 | +0.15(+0.73%) |
Jul 26, 2016 | 20.05 | 20.20 | 20.05 | 20.20 | 12,084 | +0.07(+0.35%) |
Jul 25, 2016 | 20.08 | 20.19 | 20.04 | 20.13 | 39,059 | -0.05(-0.25%) |
Jul 22, 2016 | 20.20 | 20.20 | 20.10 | 20.18 | 17,958 | +0.01(+0.06%) |
Jul 21, 2016 | 20.15 | 20.23 | 20.07 | 20.17 | 8,914 | -0.04(-0.21%) |
Jul 20, 2016 | 20.13 | 20.34 | 20.13 | 20.21 | 9,341 | +0.01(+0.05%) |
Jul 19, 2016 | 20.12 | 20.21 | 20.12 | 20.20 | 20,065 | -0.01(-0.05%) |
Jul 18, 2016 | 20.07 | 20.28 | 20.07 | 20.21 | 23,559 | +0.10(+0.49%) |
Jul 15, 2016 | 20.29 | 20.29 | 20.11 | 20.11 | 8,842 | -0.14(-0.69%) |
Jul 14, 2016 | 20.12 | 20.29 | 20.12 | 20.25 | 34,848 | +0.14(+0.67%) |
Jul 13, 2016 | 20.15 | 20.16 | 20.10 | 20.11 | 2,853 | -0.02(-0.07%) |
Jul 12, 2016 | 19.96 | 20.30 | 19.96 | 20.13 | 7,817 | +0.16(+0.80%) |
Jul 11, 2016 | 19.82 | 20.05 | 19.82 | 19.97 | 20,855 | +0.14(+0.69%) |
Jul 08, 2016 | 19.64 | 19.88 | 19.55 | 19.83 | 25,426 | +0.28(+1.44%) |
Jul 07, 2016 | 19.60 | 19.64 | 19.50 | 19.55 | 28,142 | +0.05(+0.27%) |
Jul 06, 2016 | 19.35 | 19.58 | 19.35 | 19.50 | 17,483 | +0.05(+0.26%) |
Jul 05, 2016 | 19.49 | 19.59 | 19.41 | 19.45 | 24,636 | -0.19(-0.97%) |
Jul 01, 2016 | 19.53 | 19.64 | 19.64 | 19.64 | 14,000 | +0.00(+0.00%) |
Jun 30, 2016 | 19.44 | 19.86 | 19.44 | 19.64 | 20,313 | +0.16(+0.82%) |
Jun 29, 2016 | 19.45 | 19.59 | 19.34 | 19.48 | 28,365 | +0.30(+1.56%) |
Jun 28, 2016 | 19.08 | 19.18 | 18.99 | 19.18 | 59,100 | +0.36(+1.91%) |
Jun 27, 2016 | 19.15 | 19.15 | 18.77 | 18.82 | 49,839 | -0.48(-2.49%) |
Jun 24, 2016 | 19.58 | 19.58 | 19.25 | 19.30 | 33,920 | -0.60(-3.02%) |
Jun 23, 2016 | 19.88 | 19.95 | 19.74 | 19.90 | 16,545 | +0.21(+1.07%) |
Jun 22, 2016 | 19.75 | 19.83 | 19.68 | 19.69 | 30,295 | -0.11(-0.56%) |
Jun 21, 2016 | 19.88 | 19.88 | 19.63 | 19.80 | 29,899 | -0.02(-0.10%) |
Jun 20, 2016 | 19.80 | 20.06 | 19.77 | 19.82 | 27,350 | +0.11(+0.56%) |
Jun 17, 2016 | 19.71 | 19.71 | 19.57 | 19.71 | 6,343 | -0.02(-0.10%) |
Jun 16, 2016 | 19.50 | 19.84 | 19.50 | 19.73 | 15,835 | +0.03(+0.15%) |
Jun 15, 2016 | 19.68 | 19.79 | 19.63 | 19.70 | 12,841 | +0.07(+0.36%) |
Jun 14, 2016 | 19.78 | 19.78 | 19.55 | 19.63 | 14,610 | -0.12(-0.61%) |
Jun 13, 2016 | 19.84 | 19.90 | 19.75 | 19.75 | 23,487 | -0.12(-0.60%) |
Jun 10, 2016 | 19.96 | 19.96 | 19.78 | 19.87 | 29,313 | -0.34(-1.68%) |
Jun 09, 2016 | 20.26 | 20.30 | 20.15 | 20.21 | 10,669 | -0.08(-0.39%) |
Jun 08, 2016 | 20.28 | 20.33 | 20.25 | 20.29 | 15,089 | +0.02(+0.10%) |
Jun 07, 2016 | 20.30 | 20.33 | 20.27 | 20.27 | 7,824 | -0.08(-0.39%) |
Jun 06, 2016 | 20.20 | 20.38 | 20.20 | 20.35 | 22,391 | +0.11(+0.53%) |
Jun 03, 2016 | 20.21 | 20.25 | 20.07 | 20.24 | 6,770 | +0.07(+0.36%) |
Jun 02, 2016 | 20.03 | 20.19 | 19.98 | 20.17 | 5,066 | +0.02(+0.10%) |