Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 21.84 | 21.92 | 21.58 | 21.77 | 88,287 | -0.01(-0.07%) |
Aug 30, 2016 | 21.69 | 21.81 | 21.58 | 21.79 | 75,801 | +0.21(+0.98%) |
Aug 29, 2016 | 21.53 | 21.70 | 21.51 | 21.58 | 57,110 | +0.07(+0.33%) |
Aug 26, 2016 | 21.60 | 21.66 | 21.39 | 21.50 | 104,640 | -0.04(-0.16%) |
Aug 25, 2016 | 21.43 | 21.57 | 21.26 | 21.54 | 167,059 | +0.13(+0.63%) |
Aug 24, 2016 | 21.36 | 21.54 | 21.31 | 21.41 | 91,985 | +0.09(+0.43%) |
Aug 23, 2016 | 21.50 | 21.60 | 21.31 | 21.31 | 82,194 | -0.06(-0.30%) |
Aug 22, 2016 | 21.29 | 21.47 | 21.09 | 21.38 | 48,689 | +0.06(+0.30%) |
Aug 19, 2016 | 21.26 | 21.45 | 21.24 | 21.31 | 98,578 | -0.04(-0.17%) |
Aug 18, 2016 | 21.04 | 21.35 | 21.02 | 21.35 | 141,362 | +0.25(+1.17%) |
Aug 17, 2016 | 21.14 | 21.20 | 21.06 | 21.10 | 55,247 | +0.04(+0.17%) |
Aug 16, 2016 | 21.17 | 21.24 | 20.93 | 21.07 | 97,920 | -0.08(-0.40%) |
Aug 15, 2016 | 21.02 | 21.21 | 21.02 | 21.15 | 55,523 | +0.20(+0.95%) |
Aug 12, 2016 | 20.90 | 20.99 | 20.75 | 20.95 | 84,794 | +0.02(+0.10%) |
Aug 11, 2016 | 20.95 | 21.04 | 20.82 | 20.93 | 63,020 | +0.11(+0.51%) |
Aug 10, 2016 | 21.15 | 21.24 | 20.77 | 20.82 | 56,838 | -0.28(-1.31%) |
Aug 09, 2016 | 20.99 | 21.14 | 20.96 | 21.10 | 67,374 | +0.12(+0.57%) |
Aug 08, 2016 | 21.19 | 21.25 | 20.91 | 20.98 | 65,974 | -0.17(-0.80%) |
Aug 05, 2016 | 20.76 | 21.23 | 20.63 | 21.15 | 130,060 | +0.58(+2.82%) |
Aug 04, 2016 | 20.58 | 20.75 | 20.55 | 20.57 | 114,088 | -0.01(-0.07%) |
Aug 03, 2016 | 20.46 | 20.73 | 20.46 | 20.58 | 72,234 | +0.14(+0.69%) |
Aug 02, 2016 | 20.31 | 20.60 | 20.24 | 20.44 | 148,429 | +0.13(+0.63%) |
Aug 01, 2016 | 20.60 | 20.71 | 20.26 | 20.31 | 99,582 | -0.25(-1.24%) |
Jul 29, 2016 | 20.68 | 20.77 | 20.55 | 20.57 | 99,768 | -0.07(-0.34%) |
Jul 28, 2016 | 20.44 | 20.80 | 20.39 | 20.64 | 80,377 | +0.15(+0.73%) |
Jul 27, 2016 | 20.48 | 20.79 | 20.44 | 20.49 | 145,718 | +0.08(+0.38%) |
Jul 26, 2016 | 20.38 | 20.58 | 20.15 | 20.41 | 148,306 | +0.47(+2.36%) |
Jul 25, 2016 | 20.03 | 20.07 | 19.89 | 19.94 | 84,358 | -0.08(-0.39%) |
Jul 22, 2016 | 19.78 | 20.22 | 19.68 | 20.02 | 100,275 | +0.25(+1.28%) |
Jul 21, 2016 | 19.99 | 20.00 | 19.72 | 19.77 | 65,011 | -0.24(-1.19%) |
Jul 20, 2016 | 20.13 | 20.17 | 19.98 | 20.01 | 77,403 | -0.13(-0.66%) |
Jul 19, 2016 | 20.13 | 20.29 | 20.12 | 20.14 | 40,447 | +0.00(+0.00%) |
Jul 18, 2016 | 20.34 | 20.39 | 19.82 | 20.14 | 89,175 | -0.20(-0.97%) |
Jul 15, 2016 | 20.34 | 20.51 | 20.20 | 20.34 | 60,848 | +0.10(+0.49%) |
Jul 14, 2016 | 20.36 | 20.46 | 20.22 | 20.24 | 62,674 | +0.16(+0.81%) |
Jul 13, 2016 | 20.14 | 20.36 | 20.02 | 20.08 | 179,575 | -0.13(-0.63%) |
Jul 12, 2016 | 19.89 | 20.32 | 19.89 | 20.20 | 93,007 | +0.38(+1.91%) |
Jul 11, 2016 | 19.61 | 19.88 | 19.34 | 19.82 | 78,011 | +0.30(+1.55%) |
Jul 08, 2016 | 19.51 | 19.77 | 19.47 | 19.52 | 127,582 | +0.25(+1.28%) |
Jul 07, 2016 | 19.28 | 19.51 | 19.16 | 19.28 | 129,176 | +0.23(+1.22%) |
Jul 05, 2016 | 19.37 | 19.37 | 18.96 | 19.04 | 56,601 | -0.44(-2.24%) |
Jul 01, 2016 | 19.74 | 19.48 | 19.48 | 19.48 | 58,609 | -0.27(-1.39%) |
Jun 30, 2016 | 19.47 | 19.78 | 19.25 | 19.75 | 89,533 | +0.41(+2.14%) |
Jun 29, 2016 | 19.29 | 19.37 | 19.02 | 19.34 | 90,592 | +0.44(+2.31%) |
Jun 28, 2016 | 18.89 | 19.22 | 18.63 | 18.90 | 137,120 | +0.27(+1.43%) |
Jun 27, 2016 | 18.74 | 18.87 | 18.59 | 18.64 | 281,344 | -0.27(-1.45%) |
Jun 24, 2016 | 19.32 | 19.54 | 18.88 | 18.91 | 190,034 | -1.28(-6.34%) |
Jun 23, 2016 | 19.80 | 20.19 | 19.80 | 20.19 | 84,130 | +0.62(+3.16%) |
Jun 22, 2016 | 19.62 | 19.84 | 19.56 | 19.57 | 61,660 | -0.04(-0.18%) |
Jun 21, 2016 | 19.57 | 19.65 | 19.38 | 19.61 | 74,224 | +0.01(+0.04%) |
Jun 20, 2016 | 19.44 | 19.77 | 19.44 | 19.60 | 135,903 | +0.36(+1.86%) |
Jun 17, 2016 | 19.19 | 19.37 | 18.98 | 19.24 | 278,902 | +0.11(+0.55%) |
Jun 16, 2016 | 19.19 | 19.21 | 18.94 | 19.13 | 112,203 | -0.16(-0.84%) |
Jun 15, 2016 | 19.42 | 19.66 | 18.95 | 19.30 | 106,551 | -0.11(-0.54%) |
Jun 14, 2016 | 19.74 | 19.93 | 19.29 | 19.40 | 76,207 | -0.37(-1.88%) |
Jun 13, 2016 | 19.92 | 20.22 | 19.69 | 19.77 | 123,913 | -0.27(-1.33%) |
Jun 10, 2016 | 19.99 | 20.25 | 19.94 | 20.04 | 129,560 | -0.18(-0.87%) |
Jun 09, 2016 | 20.31 | 20.46 | 19.93 | 20.22 | 57,317 | -0.24(-1.17%) |
Jun 08, 2016 | 20.27 | 20.56 | 20.03 | 20.46 | 83,052 | +0.23(+1.15%) |
Jun 07, 2016 | 20.38 | 20.39 | 20.22 | 20.22 | 99,686 | -0.18(-0.90%) |
Jun 06, 2016 | 20.25 | 20.65 | 20.21 | 20.41 | 121,982 | +0.15(+0.73%) |
Jun 03, 2016 | 20.30 | 20.30 | 19.76 | 20.26 | 83,113 | -0.24(-1.17%) |
Jun 02, 2016 | 20.46 | 20.65 | 20.22 | 20.50 | 212,819 | -0.08(-0.41%) |