Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 21.67 | 23.91 | 20.75 | 23.28 | 2,021,283 | +1.51(+6.92%) |
Aug 30, 2016 | 22.93 | 23.10 | 21.75 | 21.77 | 943,142 | -1.32(-5.71%) |
Aug 29, 2016 | 22.75 | 23.16 | 22.66 | 23.09 | 378,548 | +0.31(+1.38%) |
Aug 26, 2016 | 22.93 | 23.24 | 22.48 | 22.78 | 300,209 | -0.13(-0.59%) |
Aug 25, 2016 | 23.12 | 23.20 | 22.85 | 22.91 | 355,217 | -0.27(-1.16%) |
Aug 24, 2016 | 23.42 | 23.54 | 23.14 | 23.18 | 236,471 | -0.36(-1.52%) |
Aug 23, 2016 | 23.38 | 23.72 | 23.05 | 23.54 | 456,219 | +0.27(+1.16%) |
Aug 22, 2016 | 23.21 | 23.29 | 22.86 | 23.27 | 388,052 | -0.01(-0.04%) |
Aug 19, 2016 | 23.14 | 23.52 | 23.07 | 23.28 | 234,862 | +0.14(+0.62%) |
Aug 18, 2016 | 22.83 | 23.25 | 22.81 | 23.14 | 279,109 | +0.43(+1.90%) |
Aug 17, 2016 | 22.23 | 22.71 | 22.04 | 22.71 | 417,767 | +0.32(+1.44%) |
Aug 16, 2016 | 22.50 | 22.70 | 22.32 | 22.38 | 279,223 | -0.17(-0.76%) |
Aug 15, 2016 | 22.35 | 22.64 | 22.35 | 22.55 | 280,652 | +0.27(+1.21%) |
Aug 12, 2016 | 22.23 | 22.53 | 22.11 | 22.28 | 275,371 | +0.07(+0.32%) |
Aug 11, 2016 | 22.02 | 22.63 | 22.02 | 22.21 | 386,004 | +0.46(+2.10%) |
Aug 10, 2016 | 22.11 | 22.28 | 21.75 | 21.76 | 271,669 | -0.24(-1.10%) |
Aug 09, 2016 | 22.57 | 22.57 | 21.97 | 22.00 | 225,606 | -0.66(-2.93%) |
Aug 08, 2016 | 22.68 | 22.88 | 22.53 | 22.66 | 176,286 | +0.01(+0.04%) |
Aug 05, 2016 | 22.23 | 22.80 | 22.19 | 22.65 | 290,718 | +0.60(+2.73%) |
Aug 04, 2016 | 22.63 | 22.83 | 21.96 | 22.05 | 381,816 | -0.48(-2.15%) |
Aug 03, 2016 | 22.64 | 22.70 | 22.20 | 22.54 | 281,143 | -0.24(-1.06%) |
Aug 02, 2016 | 23.24 | 23.24 | 22.63 | 22.78 | 416,960 | -0.55(-2.35%) |
Aug 01, 2016 | 23.52 | 23.75 | 23.31 | 23.33 | 328,951 | -0.30(-1.25%) |
Jul 29, 2016 | 23.65 | 23.71 | 23.36 | 23.62 | 232,247 | -0.12(-0.49%) |
Jul 28, 2016 | 24.07 | 24.12 | 23.34 | 23.74 | 200,931 | -0.38(-1.56%) |
Jul 27, 2016 | 23.92 | 24.24 | 23.78 | 24.12 | 280,822 | +0.29(+1.21%) |
Jul 26, 2016 | 23.93 | 24.18 | 23.75 | 23.83 | 269,847 | -0.01(-0.04%) |
Jul 25, 2016 | 23.51 | 23.86 | 23.48 | 23.84 | 175,525 | +0.33(+1.41%) |
Jul 22, 2016 | 23.61 | 23.75 | 23.12 | 23.51 | 270,114 | -0.16(-0.68%) |
Jul 21, 2016 | 24.07 | 24.16 | 23.59 | 23.67 | 194,260 | -0.51(-2.12%) |
Jul 20, 2016 | 23.84 | 24.24 | 23.47 | 24.18 | 246,182 | +0.40(+1.70%) |
Jul 19, 2016 | 24.42 | 24.50 | 23.77 | 23.77 | 314,914 | -0.61(-2.50%) |
Jul 18, 2016 | 23.81 | 24.42 | 23.81 | 24.39 | 403,730 | +0.58(+2.45%) |
Jul 15, 2016 | 23.89 | 23.99 | 23.64 | 23.80 | 334,170 | +0.03(+0.11%) |
Jul 14, 2016 | 23.93 | 24.20 | 23.75 | 23.77 | 216,648 | -0.07(-0.30%) |
Jul 13, 2016 | 23.95 | 24.03 | 23.63 | 23.85 | 290,141 | +0.04(+0.15%) |
Jul 12, 2016 | 23.75 | 24.02 | 23.45 | 23.81 | 435,425 | +0.09(+0.38%) |
Jul 11, 2016 | 22.87 | 23.74 | 22.87 | 23.72 | 473,020 | +0.90(+3.93%) |
Jul 08, 2016 | 22.46 | 22.92 | 22.15 | 22.82 | 260,550 | +0.67(+3.04%) |
Jul 07, 2016 | 22.03 | 22.36 | 21.94 | 22.15 | 208,418 | +0.17(+0.78%) |
Jul 06, 2016 | 21.45 | 22.04 | 21.41 | 21.98 | 235,120 | +0.46(+2.13%) |
Jul 05, 2016 | 21.85 | 21.95 | 21.27 | 21.52 | 193,497 | -0.34(-1.56%) |
Jul 01, 2016 | 21.79 | 21.86 | 21.86 | 21.86 | 223,509 | +0.13(+0.62%) |
Jun 30, 2016 | 21.47 | 21.73 | 21.29 | 21.73 | 454,217 | +0.37(+1.72%) |
Jun 29, 2016 | 20.84 | 21.47 | 20.80 | 21.36 | 284,303 | +0.79(+3.84%) |
Jun 28, 2016 | 20.73 | 20.88 | 20.50 | 20.57 | 304,367 | +0.07(+0.35%) |
Jun 27, 2016 | 21.12 | 21.12 | 20.10 | 20.50 | 369,403 | -0.76(-3.59%) |
Jun 24, 2016 | 20.62 | 21.39 | 20.48 | 21.26 | 647,519 | +0.04(+0.17%) |
Jun 23, 2016 | 21.49 | 21.56 | 21.18 | 21.23 | 202,420 | -0.04(-0.17%) |
Jun 22, 2016 | 21.68 | 21.72 | 21.23 | 21.26 | 198,064 | -0.38(-1.74%) |
Jun 21, 2016 | 22.04 | 22.06 | 21.58 | 21.64 | 240,854 | -0.33(-1.51%) |
Jun 20, 2016 | 22.17 | 22.58 | 21.93 | 21.97 | 371,434 | -0.01(-0.04%) |
Jun 17, 2016 | 21.94 | 22.28 | 21.82 | 21.98 | 546,582 | +0.10(+0.45%) |
Jun 16, 2016 | 22.08 | 22.11 | 21.73 | 21.88 | 292,714 | -0.28(-1.26%) |
Jun 15, 2016 | 21.90 | 22.55 | 21.90 | 22.16 | 417,730 | +0.43(+1.98%) |
Jun 14, 2016 | 21.72 | 21.88 | 21.49 | 21.73 | 286,814 | +0.04(+0.17%) |
Jun 13, 2016 | 22.10 | 22.24 | 21.61 | 21.69 | 470,263 | -0.45(-2.02%) |
Jun 10, 2016 | 22.16 | 22.35 | 21.99 | 22.14 | 324,488 | -0.21(-0.92%) |
Jun 09, 2016 | 22.48 | 22.57 | 22.07 | 22.35 | 362,881 | -0.21(-0.95%) |
Jun 08, 2016 | 22.40 | 22.67 | 22.30 | 22.56 | 255,846 | +0.18(+0.80%) |
Jun 07, 2016 | 22.18 | 22.64 | 22.15 | 22.38 | 227,712 | +0.09(+0.40%) |
Jun 06, 2016 | 22.63 | 22.63 | 22.26 | 22.29 | 311,830 | -0.18(-0.80%) |
Jun 03, 2016 | 22.55 | 22.74 | 22.28 | 22.47 | 434,717 | -0.07(-0.32%) |
Jun 02, 2016 | 22.23 | 22.60 | 22.20 | 22.54 | 325,638 | +0.36(+1.61%) |