Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 22.75 | 23.16 | 22.45 | 22.59 | 720,128 | -0.18(-0.78%) |
Aug 30, 2016 | 22.90 | 23.16 | 22.00 | 22.77 | 483,960 | +0.15(+0.66%) |
Aug 29, 2016 | 22.33 | 22.72 | 22.18 | 22.62 | 471,447 | +0.23(+1.04%) |
Aug 26, 2016 | 22.68 | 23.05 | 22.25 | 22.39 | 696,338 | -0.19(-0.82%) |
Aug 25, 2016 | 22.18 | 23.20 | 21.71 | 22.58 | 716,403 | +0.30(+1.34%) |
Aug 24, 2016 | 22.91 | 23.13 | 22.26 | 22.28 | 850,883 | -0.74(-3.23%) |
Aug 23, 2016 | 21.93 | 23.16 | 21.91 | 23.02 | 1,511,560 | +1.31(+6.06%) |
Aug 22, 2016 | 21.56 | 21.83 | 21.18 | 21.71 | 836,157 | -0.04(-0.17%) |
Aug 19, 2016 | 21.36 | 21.89 | 21.13 | 21.74 | 511,659 | +0.26(+1.21%) |
Aug 18, 2016 | 21.57 | 21.57 | 20.97 | 21.48 | 386,180 | +0.09(+0.43%) |
Aug 17, 2016 | 21.04 | 21.53 | 20.92 | 21.39 | 514,019 | +0.27(+1.27%) |
Aug 16, 2016 | 21.42 | 21.42 | 20.91 | 21.12 | 465,139 | -0.39(-1.81%) |
Aug 15, 2016 | 21.11 | 21.61 | 20.67 | 21.51 | 709,817 | +0.50(+2.38%) |
Aug 12, 2016 | 20.76 | 21.23 | 20.52 | 21.01 | 1,014,526 | +0.24(+1.16%) |
Aug 11, 2016 | 20.32 | 21.11 | 20.11 | 20.77 | 1,710,291 | +0.70(+3.51%) |
Aug 10, 2016 | 19.35 | 20.26 | 19.03 | 20.07 | 4,429,554 | -1.09(-5.16%) |
Aug 09, 2016 | 21.26 | 21.51 | 21.05 | 21.16 | 486,626 | +0.05(+0.22%) |
Aug 08, 2016 | 21.13 | 21.52 | 21.01 | 21.11 | 897,078 | +0.26(+1.24%) |
Aug 05, 2016 | 20.11 | 20.94 | 20.11 | 20.86 | 795,150 | +0.81(+4.07%) |
Aug 04, 2016 | 19.69 | 20.26 | 19.53 | 20.04 | 696,205 | +0.35(+1.79%) |
Aug 03, 2016 | 19.81 | 19.96 | 18.98 | 19.69 | 1,396,541 | -0.21(-1.07%) |
Aug 02, 2016 | 21.11 | 21.37 | 19.05 | 19.90 | 2,699,316 | -0.54(-2.63%) |
Aug 01, 2016 | 21.14 | 21.14 | 20.13 | 20.44 | 1,299,818 | -0.56(-2.69%) |
Jul 29, 2016 | 21.10 | 21.28 | 20.65 | 21.00 | 710,907 | -0.29(-1.35%) |
Jul 28, 2016 | 21.33 | 21.78 | 21.11 | 21.29 | 1,240,034 | +0.05(+0.22%) |
Jul 27, 2016 | 21.09 | 21.31 | 20.66 | 21.24 | 2,314,503 | +0.40(+1.91%) |
Jul 26, 2016 | 20.47 | 21.07 | 20.47 | 20.85 | 1,193,452 | +0.30(+1.44%) |
Jul 25, 2016 | 20.61 | 20.85 | 20.28 | 20.55 | 585,029 | -0.06(-0.31%) |
Jul 22, 2016 | 20.24 | 20.85 | 20.00 | 20.61 | 665,259 | +0.43(+2.11%) |
Jul 21, 2016 | 20.38 | 20.75 | 20.08 | 20.19 | 478,149 | -0.18(-0.86%) |
Jul 20, 2016 | 21.10 | 21.11 | 20.27 | 20.36 | 904,617 | -0.79(-3.72%) |
Jul 19, 2016 | 20.76 | 21.17 | 20.57 | 21.15 | 765,144 | +0.40(+1.92%) |
Jul 18, 2016 | 20.43 | 20.78 | 20.23 | 20.75 | 758,312 | +0.28(+1.36%) |
Jul 15, 2016 | 20.55 | 20.61 | 20.21 | 20.48 | 397,049 | +0.10(+0.50%) |
Jul 14, 2016 | 20.62 | 20.62 | 20.13 | 20.37 | 407,947 | +0.02(+0.09%) |
Jul 13, 2016 | 20.44 | 20.72 | 20.11 | 20.36 | 933,877 | +0.00(+0.00%) |
Jul 12, 2016 | 19.77 | 20.57 | 19.63 | 20.36 | 1,035,829 | +0.87(+4.47%) |
Jul 11, 2016 | 19.18 | 19.63 | 19.18 | 19.48 | 671,356 | +0.24(+1.25%) |
Jul 08, 2016 | 19.04 | 19.48 | 18.67 | 19.24 | 626,225 | +0.57(+3.08%) |
Jul 07, 2016 | 19.24 | 19.75 | 18.51 | 18.67 | 699,562 | -0.09(-0.49%) |
Jul 05, 2016 | 19.05 | 19.30 | 18.30 | 18.76 | 741,101 | -0.68(-3.48%) |
Jul 01, 2016 | 18.27 | 19.44 | 19.44 | 19.44 | 882,113 | +1.18(+6.44%) |
Jun 30, 2016 | 17.15 | 18.26 | 16.82 | 18.26 | 1,021,316 | +1.11(+6.48%) |
Jun 29, 2016 | 16.85 | 17.27 | 16.58 | 17.15 | 533,986 | +0.53(+3.18%) |
Jun 28, 2016 | 16.35 | 16.79 | 16.22 | 16.62 | 591,419 | +0.59(+3.70%) |
Jun 27, 2016 | 17.07 | 17.07 | 15.98 | 16.03 | 1,024,088 | -1.23(-7.14%) |
Jun 24, 2016 | 16.76 | 17.48 | 16.67 | 17.26 | 914,822 | -0.74(-4.11%) |
Jun 23, 2016 | 16.97 | 18.18 | 16.66 | 18.00 | 897,225 | +1.33(+8.00%) |
Jun 22, 2016 | 16.90 | 16.91 | 16.60 | 16.67 | 392,462 | -0.27(-1.59%) |
Jun 21, 2016 | 16.85 | 16.98 | 16.42 | 16.94 | 571,806 | -0.04(-0.22%) |
Jun 20, 2016 | 17.59 | 17.84 | 16.92 | 16.97 | 608,963 | -0.22(-1.29%) |
Jun 17, 2016 | 17.04 | 17.56 | 16.92 | 17.20 | 1,350,496 | +0.25(+1.48%) |
Jun 16, 2016 | 16.67 | 17.12 | 16.58 | 16.95 | 600,990 | +0.08(+0.49%) |
Jun 15, 2016 | 17.22 | 17.22 | 16.64 | 16.86 | 1,003,345 | -0.38(-2.20%) |
Jun 14, 2016 | 16.72 | 17.26 | 16.72 | 17.24 | 1,077,509 | +0.35(+2.08%) |
Jun 13, 2016 | 17.32 | 17.66 | 16.88 | 16.89 | 634,265 | -0.65(-3.70%) |
Jun 10, 2016 | 17.87 | 18.38 | 17.50 | 17.54 | 469,872 | -0.69(-3.81%) |
Jun 09, 2016 | 18.33 | 18.48 | 18.00 | 18.23 | 759,868 | -0.31(-1.65%) |
Jun 08, 2016 | 19.19 | 19.32 | 18.10 | 18.54 | 769,812 | -0.53(-2.77%) |
Jun 07, 2016 | 18.52 | 19.15 | 18.49 | 19.07 | 877,695 | +0.62(+3.36%) |
Jun 06, 2016 | 17.48 | 18.53 | 17.48 | 18.45 | 686,875 | +0.89(+5.06%) |
Jun 03, 2016 | 17.75 | 17.80 | 17.40 | 17.56 | 603,408 | -0.08(-0.47%) |
Jun 02, 2016 | 17.21 | 17.88 | 17.19 | 17.64 | 412,933 | +0.25(+1.44%) |