Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 22.06 | 22.09 | 21.56 | 21.85 | 182,536 | -0.24(-1.09%) |
Aug 30, 2016 | 22.22 | 22.43 | 21.95 | 22.09 | 269,586 | -0.09(-0.41%) |
Aug 29, 2016 | 22.01 | 22.61 | 22.01 | 22.18 | 265,372 | +0.16(+0.73%) |
Aug 26, 2016 | 22.19 | 22.56 | 21.90 | 22.02 | 201,532 | -0.18(-0.81%) |
Aug 25, 2016 | 22.19 | 22.36 | 22.11 | 22.20 | 131,630 | -0.10(-0.45%) |
Aug 24, 2016 | 22.44 | 22.49 | 22.24 | 22.30 | 171,389 | -0.13(-0.58%) |
Aug 23, 2016 | 22.38 | 22.75 | 22.37 | 22.43 | 207,583 | +0.19(+0.85%) |
Aug 22, 2016 | 21.77 | 22.24 | 21.60 | 22.24 | 347,991 | +0.45(+2.07%) |
Aug 19, 2016 | 22.03 | 22.11 | 21.67 | 21.79 | 277,231 | -0.31(-1.40%) |
Aug 18, 2016 | 22.67 | 22.71 | 21.91 | 22.10 | 513,090 | -0.85(-3.70%) |
Aug 17, 2016 | 23.16 | 23.29 | 22.81 | 22.95 | 432,109 | -0.24(-1.03%) |
Aug 16, 2016 | 22.97 | 23.25 | 22.97 | 23.19 | 304,588 | +0.13(+0.56%) |
Aug 15, 2016 | 22.48 | 23.12 | 22.45 | 23.06 | 264,121 | +0.59(+2.63%) |
Aug 12, 2016 | 22.37 | 22.52 | 22.32 | 22.47 | 201,659 | +0.02(+0.09%) |
Aug 11, 2016 | 22.20 | 22.47 | 22.09 | 22.45 | 310,944 | +0.43(+1.95%) |
Aug 10, 2016 | 22.02 | 22.22 | 21.91 | 22.02 | 201,565 | +0.02(+0.09%) |
Aug 09, 2016 | 22.24 | 22.40 | 21.89 | 22.00 | 382,196 | -0.21(-0.95%) |
Aug 08, 2016 | 22.33 | 22.59 | 22.12 | 22.21 | 508,775 | -0.15(-0.67%) |
Aug 05, 2016 | 22.07 | 22.53 | 22.07 | 22.36 | 545,886 | +0.48(+2.19%) |
Aug 04, 2016 | 22.17 | 22.28 | 21.84 | 21.88 | 233,964 | -0.26(-1.17%) |
Aug 03, 2016 | 22.04 | 22.41 | 21.94 | 22.14 | 195,797 | +0.10(+0.45%) |
Aug 02, 2016 | 22.50 | 22.82 | 22.01 | 22.04 | 278,418 | -0.43(-1.91%) |
Aug 01, 2016 | 22.36 | 22.70 | 22.16 | 22.47 | 586,768 | +0.14(+0.63%) |
Jul 29, 2016 | 22.34 | 22.50 | 21.88 | 22.33 | 374,712 | -0.07(-0.31%) |
Jul 28, 2016 | 22.79 | 22.79 | 22.37 | 22.40 | 160,821 | -0.35(-1.54%) |
Jul 27, 2016 | 22.89 | 23.02 | 22.55 | 22.75 | 487,720 | -0.21(-0.91%) |
Jul 26, 2016 | 22.93 | 23.07 | 22.80 | 22.96 | 469,340 | -0.03(-0.13%) |
Jul 25, 2016 | 23.01 | 23.33 | 22.82 | 22.99 | 547,791 | -0.02(-0.09%) |
Jul 22, 2016 | 22.78 | 23.13 | 22.59 | 23.01 | 778,571 | +0.28(+1.23%) |
Jul 21, 2016 | 23.44 | 23.65 | 22.20 | 22.73 | 1,655,209 | +2.22(+10.82%) |
Jul 20, 2016 | 20.30 | 20.57 | 20.22 | 20.51 | 786,082 | +0.25(+1.23%) |
Jul 19, 2016 | 20.59 | 20.94 | 20.24 | 20.26 | 510,827 | -0.45(-2.17%) |
Jul 18, 2016 | 20.45 | 20.87 | 20.31 | 20.71 | 381,658 | +0.20(+0.98%) |
Jul 15, 2016 | 20.74 | 20.82 | 20.50 | 20.51 | 213,312 | -0.12(-0.58%) |
Jul 14, 2016 | 20.91 | 20.91 | 20.44 | 20.63 | 317,342 | +0.05(+0.24%) |
Jul 13, 2016 | 20.94 | 20.99 | 20.51 | 20.58 | 315,096 | -0.25(-1.20%) |
Jul 12, 2016 | 20.70 | 21.00 | 20.53 | 20.83 | 276,579 | +0.34(+1.66%) |
Jul 11, 2016 | 20.04 | 20.52 | 20.02 | 20.49 | 254,309 | +0.49(+2.45%) |
Jul 08, 2016 | 19.38 | 20.15 | 19.05 | 20.00 | 333,294 | +0.95(+4.99%) |
Jul 07, 2016 | 19.00 | 19.39 | 18.83 | 19.05 | 234,377 | +0.15(+0.79%) |
Jul 06, 2016 | 18.53 | 19.02 | 18.33 | 18.90 | 180,706 | +0.27(+1.45%) |
Jul 05, 2016 | 19.02 | 19.02 | 18.52 | 18.63 | 178,944 | -0.53(-2.77%) |
Jul 01, 2016 | 18.87 | 19.16 | 19.16 | 19.16 | 185,200 | +0.24(+1.27%) |
Jun 30, 2016 | 18.49 | 18.92 | 18.27 | 18.92 | 280,246 | +0.51(+2.77%) |
Jun 29, 2016 | 17.90 | 18.47 | 17.90 | 18.41 | 257,317 | +0.60(+3.37%) |
Jun 28, 2016 | 17.84 | 18.00 | 17.52 | 17.81 | 236,611 | +0.26(+1.48%) |
Jun 27, 2016 | 17.97 | 18.02 | 17.35 | 17.55 | 416,316 | -0.73(-3.99%) |
Jun 24, 2016 | 18.58 | 18.66 | 18.18 | 18.28 | 1,284,549 | -1.31(-6.69%) |
Jun 23, 2016 | 19.66 | 19.93 | 19.52 | 19.59 | 210,363 | +0.22(+1.14%) |
Jun 22, 2016 | 19.45 | 19.58 | 19.30 | 19.37 | 234,424 | -0.06(-0.31%) |
Jun 21, 2016 | 19.63 | 19.84 | 19.21 | 19.43 | 167,921 | -0.23(-1.17%) |
Jun 20, 2016 | 19.72 | 19.98 | 19.57 | 19.66 | 142,558 | +0.31(+1.60%) |
Jun 17, 2016 | 19.27 | 19.47 | 19.12 | 19.35 | 349,526 | +0.12(+0.62%) |
Jun 16, 2016 | 19.01 | 19.32 | 18.81 | 19.23 | 157,723 | -0.03(-0.16%) |
Jun 15, 2016 | 19.66 | 19.88 | 19.16 | 19.26 | 236,044 | -0.26(-1.33%) |
Jun 14, 2016 | 19.47 | 19.65 | 19.32 | 19.52 | 158,827 | -0.06(-0.31%) |
Jun 13, 2016 | 19.57 | 19.83 | 19.50 | 19.58 | 307,848 | -0.03(-0.15%) |
Jun 10, 2016 | 19.69 | 19.84 | 19.43 | 19.61 | 154,882 | -0.30(-1.51%) |
Jun 09, 2016 | 20.24 | 20.39 | 19.89 | 19.91 | 153,798 | -0.43(-2.11%) |
Jun 08, 2016 | 20.24 | 20.38 | 20.10 | 20.34 | 176,614 | +0.14(+0.69%) |
Jun 07, 2016 | 20.20 | 20.30 | 19.91 | 20.20 | 369,163 | -0.03(-0.15%) |
Jun 06, 2016 | 19.81 | 20.35 | 19.74 | 20.23 | 447,270 | +0.47(+2.38%) |
Jun 03, 2016 | 20.30 | 20.35 | 19.54 | 19.76 | 338,826 | -0.69(-3.37%) |
Jun 02, 2016 | 20.18 | 20.46 | 20.17 | 20.45 | 217,958 | +0.13(+0.64%) |