Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 24.32 | 24.48 | 23.86 | 23.95 | 73,424 | -0.23(-0.95%) |
Aug 30, 2016 | 24.17 | 24.23 | 24.04 | 24.18 | 55,585 | -0.06(-0.26%) |
Aug 29, 2016 | 24.22 | 24.29 | 23.96 | 24.24 | 49,042 | +0.07(+0.31%) |
Aug 26, 2016 | 24.28 | 24.73 | 23.64 | 24.17 | 95,458 | -0.13(-0.54%) |
Aug 25, 2016 | 23.94 | 24.30 | 23.93 | 24.30 | 81,012 | +0.24(+0.98%) |
Aug 24, 2016 | 24.07 | 24.11 | 23.79 | 24.06 | 57,220 | +0.00(+0.00%) |
Aug 23, 2016 | 23.60 | 24.22 | 23.60 | 24.06 | 64,278 | +0.45(+1.92%) |
Aug 22, 2016 | 23.37 | 23.70 | 23.35 | 23.61 | 59,846 | +0.17(+0.74%) |
Aug 19, 2016 | 23.71 | 23.71 | 23.40 | 23.43 | 53,798 | -0.20(-0.84%) |
Aug 18, 2016 | 23.42 | 23.81 | 23.30 | 23.63 | 43,862 | +0.16(+0.69%) |
Aug 17, 2016 | 23.62 | 23.76 | 23.45 | 23.47 | 73,574 | -0.06(-0.26%) |
Aug 16, 2016 | 23.30 | 23.89 | 23.19 | 23.53 | 84,384 | +0.17(+0.74%) |
Aug 15, 2016 | 22.62 | 23.61 | 22.62 | 23.36 | 86,732 | +0.67(+2.96%) |
Aug 12, 2016 | 22.42 | 22.73 | 22.33 | 22.69 | 80,852 | +0.16(+0.69%) |
Aug 11, 2016 | 22.30 | 22.57 | 22.14 | 22.53 | 57,817 | +0.32(+1.45%) |
Aug 10, 2016 | 22.47 | 22.47 | 21.95 | 22.21 | 105,297 | -0.72(-3.14%) |
Aug 09, 2016 | 21.73 | 23.29 | 21.73 | 22.93 | 93,578 | +1.19(+5.49%) |
Aug 08, 2016 | 21.15 | 21.74 | 21.15 | 21.74 | 75,407 | +0.53(+2.52%) |
Aug 05, 2016 | 21.24 | 21.25 | 21.15 | 21.20 | 32,161 | -0.02(-0.09%) |
Aug 04, 2016 | 21.29 | 21.48 | 21.15 | 21.22 | 30,675 | -0.10(-0.47%) |
Aug 03, 2016 | 21.12 | 21.38 | 21.12 | 21.32 | 50,549 | +0.16(+0.76%) |
Aug 02, 2016 | 21.21 | 21.37 | 21.13 | 21.16 | 50,697 | -0.10(-0.47%) |
Aug 01, 2016 | 21.21 | 21.37 | 21.12 | 21.26 | 37,870 | +0.11(+0.51%) |
Jul 29, 2016 | 21.15 | 21.26 | 21.01 | 21.15 | 61,331 | -0.05(-0.22%) |
Jul 28, 2016 | 21.45 | 21.45 | 21.14 | 21.20 | 35,278 | +0.00(+0.00%) |
Jul 27, 2016 | 21.50 | 21.50 | 20.98 | 21.20 | 59,359 | -0.29(-1.36%) |
Jul 26, 2016 | 20.94 | 21.52 | 20.94 | 21.49 | 52,506 | +0.52(+2.46%) |
Jul 25, 2016 | 21.12 | 21.19 | 20.79 | 20.97 | 57,874 | -0.22(-1.03%) |
Jul 22, 2016 | 21.02 | 21.58 | 21.02 | 21.19 | 21,573 | +0.09(+0.44%) |
Jul 21, 2016 | 21.19 | 21.26 | 20.95 | 21.10 | 36,809 | -0.02(-0.12%) |
Jul 20, 2016 | 21.09 | 21.32 | 21.02 | 21.12 | 56,885 | +0.01(+0.03%) |
Jul 19, 2016 | 21.17 | 21.17 | 21.00 | 21.12 | 44,029 | -0.03(-0.15%) |
Jul 18, 2016 | 20.91 | 21.39 | 20.91 | 21.15 | 78,050 | +0.34(+1.63%) |
Jul 15, 2016 | 21.33 | 21.33 | 20.77 | 20.81 | 85,363 | -0.49(-2.29%) |
Jul 14, 2016 | 20.91 | 21.42 | 20.83 | 21.30 | 111,909 | +0.52(+2.52%) |
Jul 13, 2016 | 20.48 | 21.35 | 20.48 | 20.77 | 95,766 | +0.42(+2.06%) |
Jul 12, 2016 | 19.96 | 20.35 | 19.86 | 20.35 | 58,562 | +0.51(+2.55%) |
Jul 11, 2016 | 19.80 | 20.35 | 19.79 | 19.85 | 103,425 | +0.22(+1.10%) |
Jul 08, 2016 | 19.35 | 19.83 | 19.30 | 19.63 | 64,965 | +0.33(+1.73%) |
Jul 07, 2016 | 19.30 | 19.32 | 19.21 | 19.30 | 39,314 | -0.02(-0.10%) |
Jul 05, 2016 | 19.19 | 19.43 | 19.18 | 19.32 | 50,492 | +0.12(+0.61%) |
Jul 01, 2016 | 19.04 | 19.20 | 19.20 | 19.20 | 47,021 | +0.10(+0.52%) |
Jun 30, 2016 | 18.73 | 19.42 | 18.73 | 19.10 | 105,178 | +0.46(+2.48%) |
Jun 29, 2016 | 18.67 | 19.08 | 18.39 | 18.64 | 97,906 | +0.18(+0.97%) |
Jun 28, 2016 | 18.34 | 19.42 | 18.34 | 18.46 | 58,338 | +0.25(+1.39%) |
Jun 27, 2016 | 18.35 | 18.55 | 17.98 | 18.21 | 70,094 | -0.23(-1.27%) |
Jun 24, 2016 | 18.43 | 18.62 | 18.35 | 18.44 | 432,819 | -0.37(-1.97%) |
Jun 23, 2016 | 18.59 | 18.90 | 18.53 | 18.81 | 67,929 | +0.34(+1.84%) |
Jun 22, 2016 | 18.39 | 18.59 | 18.36 | 18.47 | 57,053 | +0.00(+0.00%) |
Jun 21, 2016 | 18.56 | 18.87 | 18.39 | 18.47 | 33,088 | -0.12(-0.66%) |
Jun 20, 2016 | 18.34 | 18.82 | 18.34 | 18.59 | 47,128 | +0.42(+2.31%) |
Jun 17, 2016 | 18.29 | 18.47 | 17.47 | 18.18 | 206,089 | -0.17(-0.94%) |
Jun 16, 2016 | 18.16 | 18.47 | 18.02 | 18.35 | 53,904 | +0.14(+0.75%) |
Jun 15, 2016 | 18.19 | 18.53 | 18.12 | 18.21 | 51,173 | +0.11(+0.61%) |
Jun 14, 2016 | 18.96 | 18.96 | 17.97 | 18.10 | 59,238 | -0.81(-4.27%) |
Jun 13, 2016 | 18.10 | 19.08 | 17.89 | 18.91 | 68,751 | +0.74(+4.07%) |
Jun 10, 2016 | 18.19 | 18.48 | 18.15 | 18.17 | 31,640 | -0.07(-0.37%) |
Jun 09, 2016 | 18.37 | 18.43 | 18.22 | 18.24 | 21,519 | -0.21(-1.14%) |
Jun 08, 2016 | 18.34 | 18.48 | 18.34 | 18.45 | 47,331 | +0.04(+0.20%) |
Jun 07, 2016 | 18.27 | 18.50 | 18.25 | 18.41 | 58,374 | +0.10(+0.57%) |
Jun 06, 2016 | 18.42 | 18.56 | 18.19 | 18.30 | 39,596 | -0.17(-0.90%) |
Jun 03, 2016 | 18.47 | 18.51 | 18.37 | 18.47 | 83,341 | +0.05(+0.27%) |
Jun 02, 2016 | 18.16 | 18.44 | 18.16 | 18.42 | 35,574 | +0.30(+1.67%) |