Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 22.09 | 22.30 | 22.06 | 22.14 | 1,574 | +0.14(+0.66%) |
Aug 30, 2016 | 22.05 | 22.15 | 21.98 | 22.00 | 6,792 | +0.33(+1.52%) |
Aug 29, 2016 | 21.52 | 21.77 | 21.52 | 21.67 | 1,165 | -0.06(-0.28%) |
Aug 26, 2016 | 21.85 | 21.96 | 21.67 | 21.73 | 12,153 | +0.56(+2.65%) |
Aug 25, 2016 | 21.06 | 21.27 | 21.06 | 21.17 | 1,280 | -0.10(-0.47%) |
Aug 24, 2016 | 21.31 | 21.71 | 21.27 | 21.27 | 2,953 | +0.11(+0.54%) |
Aug 23, 2016 | 20.98 | 21.40 | 20.98 | 21.16 | 2,486 | -0.07(-0.35%) |
Aug 22, 2016 | 21.25 | 21.58 | 21.21 | 21.23 | 676 | -0.64(-2.93%) |
Aug 19, 2016 | 21.94 | 21.94 | 21.85 | 21.87 | 2,401 | +0.44(+2.05%) |
Aug 18, 2016 | 21.60 | 21.60 | 21.43 | 21.43 | 584 | -0.12(-0.56%) |
Aug 17, 2016 | 21.57 | 21.87 | 21.47 | 21.55 | 2,749 | +1.38(+6.84%) |
Aug 16, 2016 | 20.27 | 20.40 | 20.15 | 20.17 | 2,422 | -0.44(-2.13%) |
Aug 15, 2016 | 20.55 | 21.02 | 20.55 | 20.61 | 7,910 | -0.12(-0.58%) |
Aug 12, 2016 | 20.72 | 21.15 | 20.72 | 20.73 | 2,431 | +0.49(+2.42%) |
Aug 11, 2016 | 20.06 | 20.51 | 20.06 | 20.24 | 2,204 | +0.87(+4.49%) |
Aug 10, 2016 | 19.66 | 19.75 | 19.33 | 19.37 | 5,529 | +0.05(+0.23%) |
Aug 09, 2016 | 19.30 | 19.48 | 19.30 | 19.32 | 1,177 | +0.02(+0.13%) |
Aug 08, 2016 | 19.54 | 19.76 | 19.30 | 19.30 | 3,830 | -0.04(-0.21%) |
Aug 05, 2016 | 19.26 | 19.62 | 19.26 | 19.34 | 2,435 | +0.40(+2.11%) |
Aug 04, 2016 | 18.85 | 19.45 | 18.85 | 18.94 | 2,374 | -0.65(-3.32%) |
Aug 03, 2016 | 19.05 | 19.63 | 19.05 | 19.59 | 2,083 | +0.77(+4.09%) |
Aug 02, 2016 | 19.05 | 19.05 | 18.76 | 18.82 | 6,255 | -0.14(-0.74%) |
Aug 01, 2016 | 18.89 | 19.21 | 18.88 | 18.96 | 2,562 | +0.29(+1.53%) |
Jul 29, 2016 | 18.62 | 18.90 | 18.62 | 18.68 | 5,068 | +0.03(+0.13%) |
Jul 28, 2016 | 18.58 | 19.32 | 18.58 | 18.65 | 3,819 | -0.35(-1.84%) |
Jul 27, 2016 | 18.97 | 19.27 | 18.96 | 19.00 | 1,132 | -0.23(-1.20%) |
Jul 26, 2016 | 19.74 | 19.74 | 19.23 | 19.23 | 703 | +0.04(+0.21%) |
Jul 25, 2016 | 19.27 | 19.38 | 19.19 | 19.19 | 3,451 | -1.02(-5.07%) |
Jul 22, 2016 | 20.10 | 20.33 | 20.10 | 20.21 | 812 | +0.09(+0.42%) |
Jul 21, 2016 | 20.25 | 20.61 | 20.13 | 20.13 | 2,281 | +0.40(+2.03%) |
Jul 20, 2016 | 19.73 | 19.75 | 19.61 | 19.73 | 831 | +0.60(+3.14%) |
Jul 19, 2016 | 19.25 | 19.50 | 19.13 | 19.13 | 1,963 | +0.13(+0.68%) |
Jul 18, 2016 | 18.93 | 19.57 | 18.93 | 19.00 | 890 | -0.59(-2.99%) |
Jul 15, 2016 | 20.04 | 20.04 | 19.39 | 19.59 | 4,034 | +0.78(+4.12%) |
Jul 14, 2016 | 19.34 | 19.92 | 18.77 | 18.81 | 1,506 | -0.69(-3.51%) |
Jul 13, 2016 | 19.73 | 19.96 | 19.44 | 19.50 | 1,855 | -0.04(-0.18%) |
Jul 12, 2016 | 19.48 | 20.07 | 19.48 | 19.53 | 1,558 | +0.18(+0.93%) |
Jul 11, 2016 | 19.26 | 19.40 | 19.26 | 19.35 | 3,411 | +0.40(+2.11%) |
Jul 08, 2016 | 19.20 | 18.88 | 18.95 | 1,583 | -0.02(-0.11%) | |
Jul 07, 2016 | 19.09 | 19.25 | 18.96 | 18.97 | 1,647 | -0.13(-0.68%) |
Jul 05, 2016 | 19.13 | 19.49 | 19.10 | 19.10 | 1,168 | -0.43(-2.20%) |
Jul 01, 2016 | 19.53 | 19.53 | 19.53 | 0 | -0.08(-0.43%) | |
Jun 30, 2016 | 19.38 | 19.85 | 19.38 | 19.61 | 1,233 | +0.61(+3.24%) |
Jun 29, 2016 | 18.82 | 19.18 | 18.82 | 19.00 | 4,363 | +0.50(+2.70%) |
Jun 28, 2016 | 18.38 | 18.92 | 18.38 | 18.50 | 2,976 | +0.51(+2.83%) |
Jun 27, 2016 | 18.01 | 18.20 | 17.69 | 17.99 | 1,988 | -0.81(-4.31%) |
Jun 24, 2016 | 18.20 | 18.80 | 18.20 | 18.80 | 3,187 | -0.35(-1.83%) |
Jun 23, 2016 | 18.77 | 19.15 | 18.77 | 19.15 | 1,999 | +0.20(+1.04%) |
Jun 22, 2016 | 19.25 | 19.25 | 18.94 | 18.95 | 8,749 | -0.46(-2.35%) |
Jun 21, 2016 | 19.53 | 19.70 | 19.33 | 19.41 | 2,761 | +0.23(+1.20%) |
Jun 20, 2016 | 19.39 | 19.60 | 19.18 | 19.18 | 4,663 | +0.25(+1.32%) |
Jun 17, 2016 | 19.34 | 19.60 | 18.93 | 18.93 | 5,256 | -0.01(-0.05%) |
Jun 16, 2016 | 18.81 | 18.94 | 18.50 | 18.94 | 3,201 | -0.43(-2.25%) |
Jun 15, 2016 | 19.56 | 19.85 | 19.25 | 19.38 | 2,525 | -0.02(-0.13%) |
Jun 14, 2016 | 19.74 | 19.74 | 19.40 | 19.40 | 567 | -0.37(-1.87%) |
Jun 13, 2016 | 20.12 | 20.36 | 19.77 | 19.77 | 1,183 | -0.49(-2.42%) |
Jun 10, 2016 | 20.46 | 20.55 | 20.26 | 20.26 | 1,050 | -0.64(-3.06%) |
Jun 09, 2016 | 20.61 | 21.03 | 20.53 | 20.90 | 6,968 | +0.35(+1.70%) |
Jun 08, 2016 | 20.45 | 20.98 | 20.45 | 20.55 | 2,058 | +0.53(+2.65%) |
Jun 07, 2016 | 19.97 | 20.47 | 19.97 | 20.02 | 1,666 | +0.90(+4.71%) |
Jun 06, 2016 | 19.02 | 19.54 | 19.00 | 19.12 | 1,787 | +0.20(+1.06%) |
Jun 03, 2016 | 19.16 | 19.40 | 18.91 | 18.92 | 7,196 | -0.35(-1.82%) |
Jun 02, 2016 | 18.90 | 19.40 | 18.88 | 19.27 | 1,062 | +0.71(+3.83%) |