Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 20.70 | 20.83 | 20.53 | 20.75 | 855,266 | +0.06(+0.29%) |
Aug 30, 2016 | 20.66 | 20.69 | 20.53 | 20.69 | 335,896 | +0.08(+0.37%) |
Aug 29, 2016 | 20.42 | 20.62 | 20.42 | 20.61 | 371,319 | +0.22(+1.07%) |
Aug 26, 2016 | 20.66 | 20.85 | 20.30 | 20.39 | 390,093 | -0.26(-1.28%) |
Aug 25, 2016 | 20.64 | 20.76 | 20.61 | 20.66 | 274,689 | +0.01(+0.04%) |
Aug 24, 2016 | 20.69 | 20.69 | 20.52 | 20.65 | 429,938 | -0.03(-0.15%) |
Aug 23, 2016 | 20.56 | 20.76 | 20.53 | 20.68 | 320,646 | +0.24(+1.18%) |
Aug 22, 2016 | 20.23 | 20.45 | 20.22 | 20.44 | 333,999 | +0.16(+0.78%) |
Aug 19, 2016 | 20.24 | 20.36 | 20.16 | 20.28 | 582,707 | -0.06(-0.30%) |
Aug 18, 2016 | 20.43 | 20.58 | 20.20 | 20.34 | 625,774 | -0.05(-0.22%) |
Aug 17, 2016 | 20.31 | 20.41 | 20.17 | 20.39 | 586,328 | +0.12(+0.60%) |
Aug 16, 2016 | 20.55 | 20.61 | 20.18 | 20.27 | 795,863 | -0.35(-1.68%) |
Aug 15, 2016 | 20.70 | 20.83 | 20.61 | 20.61 | 376,890 | -0.02(-0.07%) |
Aug 12, 2016 | 20.63 | 20.83 | 20.56 | 20.63 | 558,331 | -0.02(-0.11%) |
Aug 11, 2016 | 20.54 | 20.66 | 20.48 | 20.65 | 1,384,730 | +0.11(+0.55%) |
Aug 10, 2016 | 20.65 | 20.77 | 20.49 | 20.54 | 497,179 | -0.04(-0.18%) |
Aug 09, 2016 | 20.46 | 20.64 | 20.30 | 20.58 | 413,551 | +0.16(+0.77%) |
Aug 08, 2016 | 20.33 | 20.66 | 20.33 | 20.42 | 515,680 | +0.04(+0.18%) |
Aug 05, 2016 | 20.39 | 20.52 | 20.24 | 20.38 | 559,116 | +0.11(+0.52%) |
Aug 04, 2016 | 20.53 | 20.68 | 20.10 | 20.27 | 341,552 | +0.01(+0.04%) |
Aug 03, 2016 | 20.43 | 20.47 | 20.24 | 20.27 | 260,986 | -0.14(-0.67%) |
Aug 02, 2016 | 20.61 | 20.71 | 20.39 | 20.40 | 248,388 | -0.29(-1.38%) |
Aug 01, 2016 | 20.49 | 20.69 | 20.49 | 20.69 | 318,147 | +0.17(+0.85%) |
Jul 29, 2016 | 20.36 | 20.68 | 20.36 | 20.52 | 316,139 | +0.05(+0.22%) |
Jul 28, 2016 | 20.30 | 20.55 | 20.21 | 20.47 | 269,973 | +0.18(+0.89%) |
Jul 27, 2016 | 20.27 | 20.33 | 20.12 | 20.29 | 266,295 | +0.05(+0.22%) |
Jul 26, 2016 | 20.35 | 20.46 | 20.21 | 20.24 | 277,656 | -0.05(-0.22%) |
Jul 25, 2016 | 20.42 | 20.52 | 20.28 | 20.29 | 271,166 | -0.15(-0.74%) |
Jul 22, 2016 | 20.32 | 20.55 | 20.32 | 20.44 | 226,638 | +0.12(+0.59%) |
Jul 21, 2016 | 20.18 | 20.42 | 20.18 | 20.32 | 255,923 | +0.05(+0.26%) |
Jul 20, 2016 | 20.17 | 20.29 | 20.12 | 20.27 | 226,045 | +0.10(+0.49%) |
Jul 19, 2016 | 20.09 | 20.21 | 20.06 | 20.17 | 271,334 | +0.03(+0.15%) |
Jul 18, 2016 | 20.20 | 20.27 | 20.13 | 20.14 | 250,676 | -0.05(-0.22%) |
Jul 15, 2016 | 20.11 | 20.26 | 20.01 | 20.18 | 289,085 | +0.05(+0.22%) |
Jul 14, 2016 | 20.20 | 20.24 | 20.09 | 20.14 | 423,860 | -0.05(-0.22%) |
Jul 13, 2016 | 20.16 | 20.32 | 20.08 | 20.18 | 356,976 | +0.03(+0.15%) |
Jul 12, 2016 | 20.02 | 20.19 | 20.01 | 20.15 | 351,990 | +0.20(+0.98%) |
Jul 11, 2016 | 19.49 | 20.05 | 19.49 | 19.96 | 359,071 | +0.17(+0.84%) |
Jul 08, 2016 | 19.54 | 19.81 | 19.40 | 19.79 | 383,514 | +0.39(+2.02%) |
Jul 07, 2016 | 19.61 | 19.66 | 19.32 | 19.40 | 398,084 | -0.23(-1.15%) |
Jul 06, 2016 | 19.39 | 19.64 | 19.22 | 19.63 | 657,300 | +0.13(+0.66%) |
Jul 05, 2016 | 19.74 | 19.74 | 19.47 | 19.50 | 487,881 | -0.30(-1.52%) |
Jul 01, 2016 | 19.84 | 19.80 | 19.80 | 19.80 | 676,800 | +0.02(+0.11%) |
Jun 30, 2016 | 19.34 | 19.81 | 19.14 | 19.78 | 1,169,194 | +0.50(+2.58%) |
Jun 29, 2016 | 19.02 | 19.28 | 19.02 | 19.28 | 612,816 | +0.36(+1.91%) |
Jun 28, 2016 | 18.83 | 19.09 | 18.74 | 18.92 | 863,109 | +0.23(+1.21%) |
Jun 27, 2016 | 18.87 | 18.89 | 18.44 | 18.69 | 652,841 | -0.36(-1.90%) |
Jun 24, 2016 | 19.54 | 19.57 | 19.03 | 19.05 | 956,726 | -0.70(-3.55%) |
Jun 23, 2016 | 19.54 | 19.76 | 19.54 | 19.75 | 507,894 | +0.32(+1.63%) |
Jun 22, 2016 | 19.51 | 19.54 | 19.34 | 19.44 | 462,997 | -0.02(-0.12%) |
Jun 21, 2016 | 19.52 | 19.63 | 19.44 | 19.46 | 339,124 | -0.10(-0.50%) |
Jun 20, 2016 | 19.52 | 19.79 | 19.40 | 19.56 | 442,247 | +0.15(+0.78%) |
Jun 17, 2016 | 19.01 | 19.42 | 18.90 | 19.41 | 923,668 | +0.32(+1.70%) |
Jun 16, 2016 | 18.91 | 19.11 | 18.77 | 19.08 | 301,107 | +0.05(+0.28%) |
Jun 15, 2016 | 19.09 | 19.25 | 19.03 | 19.03 | 441,615 | +0.02(+0.08%) |
Jun 14, 2016 | 19.18 | 19.18 | 18.90 | 19.02 | 416,546 | -0.16(-0.83%) |
Jun 13, 2016 | 19.50 | 19.59 | 19.14 | 19.17 | 403,344 | -0.34(-1.76%) |
Jun 10, 2016 | 19.44 | 19.65 | 19.41 | 19.52 | 366,033 | -0.07(-0.38%) |
Jun 09, 2016 | 19.49 | 19.61 | 19.41 | 19.59 | 433,008 | -0.01(-0.08%) |
Jun 08, 2016 | 19.49 | 19.68 | 19.49 | 19.61 | 298,455 | +0.10(+0.54%) |
Jun 07, 2016 | 19.49 | 19.57 | 19.35 | 19.50 | 372,996 | +0.06(+0.31%) |
Jun 06, 2016 | 19.43 | 19.58 | 19.34 | 19.44 | 428,721 | +0.09(+0.46%) |
Jun 03, 2016 | 19.47 | 19.55 | 19.23 | 19.35 | 534,168 | -0.05(-0.27%) |
Jun 02, 2016 | 19.26 | 19.41 | 19.18 | 19.41 | 478,154 | +0.10(+0.50%) |