Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 21.06 | 21.19 | 20.73 | 20.96 | 205,596 | -0.10(-0.47%) |
Aug 30, 2016 | 21.07 | 21.27 | 20.96 | 21.06 | 187,701 | +0.05(+0.24%) |
Aug 29, 2016 | 21.01 | 21.34 | 20.97 | 21.01 | 156,657 | -0.04(-0.19%) |
Aug 26, 2016 | 21.15 | 21.37 | 20.89 | 21.05 | 154,062 | -0.11(-0.52%) |
Aug 25, 2016 | 21.14 | 21.28 | 21.09 | 21.16 | 160,512 | -0.01(-0.05%) |
Aug 24, 2016 | 21.12 | 21.27 | 21.04 | 21.17 | 342,061 | +0.06(+0.28%) |
Aug 23, 2016 | 21.01 | 21.38 | 21.01 | 21.11 | 207,441 | +0.12(+0.57%) |
Aug 22, 2016 | 21.07 | 21.11 | 20.75 | 20.99 | 254,276 | -0.10(-0.47%) |
Aug 19, 2016 | 20.90 | 21.20 | 20.90 | 21.09 | 285,882 | +0.19(+0.91%) |
Aug 18, 2016 | 21.02 | 21.13 | 20.84 | 20.90 | 224,498 | -0.10(-0.48%) |
Aug 17, 2016 | 20.86 | 20.99 | 20.61 | 21.00 | 686,238 | +0.12(+0.57%) |
Aug 16, 2016 | 20.92 | 21.07 | 20.84 | 20.88 | 432,366 | -0.12(-0.57%) |
Aug 15, 2016 | 20.96 | 21.26 | 20.96 | 21.00 | 209,127 | +0.05(+0.24%) |
Aug 12, 2016 | 20.89 | 20.98 | 20.79 | 20.95 | 339,907 | -0.01(-0.05%) |
Aug 11, 2016 | 20.81 | 20.97 | 20.74 | 20.96 | 389,544 | +0.15(+0.72%) |
Aug 10, 2016 | 21.08 | 21.19 | 20.69 | 20.81 | 473,032 | -0.25(-1.18%) |
Aug 09, 2016 | 20.97 | 21.28 | 20.96 | 21.06 | 645,080 | +0.10(+0.48%) |
Aug 08, 2016 | 21.06 | 21.30 | 20.89 | 20.96 | 455,772 | -0.01(-0.05%) |
Aug 05, 2016 | 21.03 | 21.23 | 20.93 | 20.97 | 423,130 | +0.01(+0.05%) |
Aug 04, 2016 | 20.29 | 21.01 | 20.14 | 20.96 | 479,065 | +0.02(+0.10%) |
Aug 03, 2016 | 20.79 | 20.98 | 20.51 | 20.94 | 725,931 | +0.06(+0.29%) |
Aug 02, 2016 | 22.77 | 22.93 | 20.31 | 20.88 | 1,352,624 | -0.20(-0.95%) |
Aug 01, 2016 | 21.59 | 21.65 | 20.52 | 21.08 | 1,275,287 | -0.57(-2.63%) |
Jul 29, 2016 | 21.87 | 21.99 | 21.65 | 21.65 | 531,029 | -0.25(-1.14%) |
Jul 28, 2016 | 22.15 | 22.15 | 21.88 | 21.90 | 216,066 | -0.19(-0.86%) |
Jul 27, 2016 | 22.72 | 22.72 | 22.03 | 22.09 | 400,221 | -0.48(-2.12%) |
Jul 26, 2016 | 22.12 | 22.72 | 22.12 | 22.57 | 290,138 | +0.48(+2.17%) |
Jul 25, 2016 | 22.18 | 22.35 | 22.07 | 22.09 | 248,745 | -0.24(-1.07%) |
Jul 22, 2016 | 22.24 | 22.37 | 22.04 | 22.33 | 197,930 | +0.18(+0.81%) |
Jul 21, 2016 | 22.26 | 22.44 | 22.09 | 22.15 | 233,665 | -0.13(-0.58%) |
Jul 20, 2016 | 22.03 | 22.29 | 21.92 | 22.28 | 289,410 | +0.29(+1.32%) |
Jul 19, 2016 | 22.20 | 22.44 | 21.98 | 21.99 | 183,206 | -0.23(-1.03%) |
Jul 18, 2016 | 22.26 | 22.37 | 22.10 | 22.22 | 234,341 | -0.07(-0.31%) |
Jul 15, 2016 | 22.75 | 22.84 | 22.27 | 22.29 | 190,107 | -0.32(-1.41%) |
Jul 14, 2016 | 21.97 | 22.67 | 22.03 | 22.61 | 612,004 | +0.64(+2.91%) |
Jul 13, 2016 | 21.79 | 22.07 | 21.71 | 21.97 | 704,916 | +0.17(+0.78%) |
Jul 12, 2016 | 21.51 | 21.82 | 21.51 | 21.80 | 571,325 | +0.34(+1.58%) |
Jul 11, 2016 | 21.62 | 21.89 | 21.45 | 21.46 | 365,595 | +0.00(+0.00%) |
Jul 08, 2016 | 21.29 | 21.77 | 21.10 | 21.46 | 723,634 | +0.36(+1.70%) |
Jul 07, 2016 | 21.06 | 21.37 | 20.75 | 21.10 | 375,448 | +0.06(+0.28%) |
Jul 06, 2016 | 20.88 | 21.18 | 20.87 | 21.04 | 271,626 | +0.06(+0.29%) |
Jul 05, 2016 | 20.99 | 21.03 | 20.76 | 20.98 | 251,666 | -0.09(-0.43%) |
Jul 01, 2016 | 20.67 | 21.07 | 21.07 | 21.07 | 321,908 | +0.32(+1.54%) |
Jun 30, 2016 | 20.04 | 20.76 | 19.96 | 20.75 | 453,638 | +0.64(+3.18%) |
Jun 29, 2016 | 19.77 | 20.26 | 19.49 | 20.11 | 421,790 | +0.57(+2.91%) |
Jun 28, 2016 | 19.35 | 19.67 | 19.28 | 19.54 | 496,375 | +0.47(+2.46%) |
Jun 27, 2016 | 19.76 | 19.81 | 18.87 | 19.07 | 695,105 | -0.89(-4.45%) |
Jun 24, 2016 | 19.84 | 20.15 | 19.59 | 19.96 | 667,875 | -0.69(-3.33%) |
Jun 23, 2016 | 20.65 | 20.91 | 20.59 | 20.65 | 381,498 | +0.22(+1.07%) |
Jun 22, 2016 | 20.78 | 20.93 | 20.40 | 20.43 | 249,803 | -0.33(-1.59%) |
Jun 21, 2016 | 20.69 | 20.93 | 20.52 | 20.76 | 377,174 | -0.06(-0.29%) |
Jun 20, 2016 | 20.79 | 21.17 | 20.78 | 20.82 | 232,029 | +0.27(+1.31%) |
Jun 17, 2016 | 20.28 | 20.77 | 20.18 | 20.55 | 438,647 | +0.32(+1.58%) |
Jun 16, 2016 | 20.05 | 20.35 | 19.73 | 20.23 | 773,484 | -0.07(-0.34%) |
Jun 15, 2016 | 20.24 | 20.65 | 20.22 | 20.30 | 325,123 | +0.19(+0.94%) |
Jun 14, 2016 | 19.87 | 20.20 | 19.86 | 20.11 | 261,281 | +0.11(+0.55%) |
Jun 13, 2016 | 20.01 | 20.39 | 19.91 | 20.00 | 306,736 | -0.06(-0.30%) |
Jun 10, 2016 | 20.06 | 20.23 | 19.92 | 20.06 | 405,300 | -0.21(-1.03%) |
Jun 09, 2016 | 20.37 | 20.50 | 20.23 | 20.27 | 342,767 | -0.28(-1.36%) |
Jun 08, 2016 | 20.36 | 20.60 | 20.24 | 20.55 | 457,742 | +0.19(+0.93%) |
Jun 07, 2016 | 20.47 | 20.71 | 20.32 | 20.36 | 496,154 | -0.26(-1.26%) |
Jun 06, 2016 | 20.02 | 20.92 | 20.02 | 20.62 | 480,518 | +0.70(+3.51%) |
Jun 03, 2016 | 20.42 | 20.54 | 19.86 | 19.92 | 604,340 | -0.60(-2.92%) |
Jun 02, 2016 | 20.40 | 20.71 | 20.27 | 20.52 | 300,517 | +0.08(+0.39%) |