Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 22.43 | 22.98 | 22.31 | 22.63 | 445,612 | +0.32(+1.43%) |
Aug 30, 2016 | 22.19 | 22.41 | 22.02 | 22.31 | 100,528 | +0.17(+0.77%) |
Aug 29, 2016 | 22.07 | 22.24 | 22.05 | 22.14 | 115,892 | +0.16(+0.75%) |
Aug 26, 2016 | 22.25 | 22.32 | 21.84 | 21.97 | 109,880 | -0.31(-1.38%) |
Aug 25, 2016 | 22.16 | 22.34 | 22.04 | 22.28 | 122,684 | +0.09(+0.38%) |
Aug 24, 2016 | 22.43 | 22.43 | 22.04 | 22.20 | 166,404 | -0.16(-0.73%) |
Aug 23, 2016 | 21.39 | 22.68 | 21.39 | 22.36 | 262,404 | -0.31(-1.38%) |
Aug 22, 2016 | 22.39 | 22.82 | 21.98 | 22.67 | 672,996 | +0.33(+1.49%) |
Aug 19, 2016 | 21.27 | 22.67 | 21.14 | 22.34 | 1,127,900 | +1.16(+5.48%) |
Aug 18, 2016 | 21.06 | 21.30 | 20.97 | 21.18 | 100,040 | +0.20(+0.94%) |
Aug 17, 2016 | 21.08 | 21.20 | 20.77 | 20.98 | 259,076 | -0.27(-1.25%) |
Aug 16, 2016 | 21.46 | 21.50 | 21.17 | 21.25 | 148,056 | -0.17(-0.79%) |
Aug 15, 2016 | 21.51 | 21.62 | 20.74 | 21.41 | 164,804 | -0.26(-1.19%) |
Aug 12, 2016 | 21.79 | 21.80 | 21.24 | 21.67 | 316,216 | -0.12(-0.53%) |
Aug 11, 2016 | 21.91 | 22.29 | 21.73 | 21.79 | 205,448 | -0.57(-2.56%) |
Aug 10, 2016 | 22.34 | 22.56 | 22.03 | 22.36 | 283,520 | +0.11(+0.49%) |
Aug 09, 2016 | 22.00 | 22.30 | 21.95 | 22.25 | 118,384 | +0.19(+0.87%) |
Aug 08, 2016 | 21.20 | 22.15 | 21.20 | 22.06 | 320,284 | +0.82(+3.85%) |
Aug 05, 2016 | 20.86 | 21.31 | 20.86 | 21.24 | 269,368 | +0.43(+2.08%) |
Aug 04, 2016 | 20.88 | 20.97 | 20.63 | 20.81 | 562,028 | -0.16(-0.76%) |
Aug 03, 2016 | 21.39 | 21.76 | 20.50 | 20.97 | 1,412,436 | +0.95(+4.75%) |
Aug 02, 2016 | 21.35 | 21.39 | 19.94 | 20.02 | 346,168 | -1.38(-6.43%) |
Aug 01, 2016 | 21.00 | 21.51 | 21.00 | 21.39 | 220,096 | +0.36(+1.74%) |
Jul 29, 2016 | 20.94 | 21.13 | 20.70 | 21.03 | 191,616 | +0.09(+0.41%) |
Jul 28, 2016 | 20.91 | 21.22 | 20.86 | 20.94 | 108,704 | +0.05(+0.24%) |
Jul 27, 2016 | 20.94 | 21.17 | 20.83 | 20.89 | 77,896 | -0.10(-0.49%) |
Jul 26, 2016 | 20.72 | 21.03 | 20.55 | 21.00 | 121,340 | +0.30(+1.47%) |
Jul 25, 2016 | 20.50 | 20.93 | 20.43 | 20.69 | 213,072 | +0.22(+1.09%) |
Jul 22, 2016 | 20.46 | 20.62 | 20.00 | 20.47 | 166,160 | +0.06(+0.31%) |
Jul 21, 2016 | 20.75 | 20.88 | 20.30 | 20.41 | 513,088 | -0.52(-2.49%) |
Jul 20, 2016 | 20.87 | 21.12 | 20.85 | 20.93 | 95,100 | +0.13(+0.61%) |
Jul 19, 2016 | 20.90 | 21.09 | 20.73 | 20.80 | 112,276 | -0.14(-0.69%) |
Jul 18, 2016 | 20.93 | 21.12 | 20.87 | 20.94 | 103,308 | -0.07(-0.36%) |
Jul 15, 2016 | 21.08 | 21.08 | 20.90 | 21.02 | 143,588 | +0.13(+0.62%) |
Jul 14, 2016 | 21.14 | 21.23 | 20.87 | 20.89 | 130,468 | -0.10(-0.46%) |
Jul 13, 2016 | 20.90 | 21.27 | 20.75 | 20.98 | 302,040 | +0.20(+0.97%) |
Jul 12, 2016 | 20.66 | 21.02 | 20.51 | 20.78 | 272,700 | +0.13(+0.65%) |
Jul 11, 2016 | 20.58 | 21.01 | 20.32 | 20.65 | 211,184 | +0.20(+0.95%) |
Jul 08, 2016 | 20.23 | 20.75 | 20.14 | 20.45 | 189,764 | +0.31(+1.54%) |
Jul 07, 2016 | 19.82 | 20.22 | 19.71 | 20.14 | 147,696 | +0.33(+1.68%) |
Jul 05, 2016 | 20.15 | 20.46 | 19.61 | 19.81 | 227,360 | -0.48(-2.35%) |
Jul 01, 2016 | 20.55 | 20.29 | 20.29 | 20.29 | 304,400 | -0.16(-0.78%) |
Jun 30, 2016 | 20.45 | 20.92 | 20.17 | 20.45 | 234,124 | -0.01(-0.06%) |
Jun 29, 2016 | 20.36 | 20.66 | 20.25 | 20.46 | 188,960 | +0.28(+1.36%) |
Jun 28, 2016 | 19.84 | 20.36 | 19.71 | 20.18 | 393,292 | +0.45(+2.31%) |
Jun 27, 2016 | 20.29 | 20.29 | 19.66 | 19.73 | 539,572 | -0.77(-3.76%) |
Jun 24, 2016 | 20.51 | 21.33 | 20.42 | 20.50 | 1,195,760 | -0.62(-2.92%) |
Jun 23, 2016 | 21.03 | 21.35 | 20.93 | 21.12 | 314,596 | +0.12(+0.58%) |
Jun 22, 2016 | 20.93 | 21.18 | 20.84 | 21.00 | 158,552 | -0.06(-0.30%) |
Jun 21, 2016 | 21.13 | 21.16 | 20.75 | 21.06 | 186,596 | -0.13(-0.60%) |
Jun 20, 2016 | 21.12 | 21.34 | 21.10 | 21.18 | 228,988 | +0.22(+1.06%) |
Jun 17, 2016 | 21.59 | 21.64 | 20.90 | 20.96 | 471,888 | -0.69(-3.19%) |
Jun 16, 2016 | 21.55 | 21.80 | 21.15 | 21.65 | 228,760 | +0.05(+0.22%) |
Jun 15, 2016 | 21.89 | 22.04 | 21.52 | 21.61 | 208,916 | -0.31(-1.41%) |
Jun 14, 2016 | 22.07 | 22.15 | 21.63 | 21.91 | 219,324 | -0.16(-0.75%) |
Jun 13, 2016 | 22.30 | 22.55 | 22.00 | 22.08 | 161,968 | -0.36(-1.59%) |
Jun 10, 2016 | 22.45 | 22.78 | 22.22 | 22.44 | 294,408 | -0.23(-1.01%) |
Jun 09, 2016 | 22.88 | 22.95 | 22.48 | 22.67 | 181,380 | -0.30(-1.33%) |
Jun 08, 2016 | 22.61 | 23.27 | 22.50 | 22.97 | 288,140 | +0.36(+1.61%) |
Jun 07, 2016 | 22.57 | 22.98 | 22.41 | 22.61 | 180,436 | +0.10(+0.46%) |
Jun 06, 2016 | 22.05 | 22.57 | 22.05 | 22.50 | 110,320 | +0.44(+2.01%) |
Jun 03, 2016 | 21.86 | 22.18 | 21.77 | 22.06 | 125,488 | +0.08(+0.35%) |
Jun 02, 2016 | 21.72 | 22.05 | 21.20 | 21.98 | 135,824 | +0.15(+0.69%) |