Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 22.05 | 22.20 | 21.90 | 22.03 | 170,955 | -0.01(-0.04%) |
Aug 30, 2016 | 21.78 | 22.05 | 21.72 | 22.04 | 133,444 | +0.34(+1.56%) |
Aug 29, 2016 | 21.61 | 21.83 | 21.60 | 21.70 | 88,455 | +0.14(+0.67%) |
Aug 26, 2016 | 21.53 | 22.09 | 21.45 | 21.56 | 146,166 | +0.14(+0.63%) |
Aug 25, 2016 | 21.08 | 21.45 | 21.08 | 21.42 | 178,037 | +0.22(+1.05%) |
Aug 24, 2016 | 21.17 | 21.36 | 21.10 | 21.20 | 90,154 | -0.01(-0.05%) |
Aug 23, 2016 | 21.29 | 21.51 | 21.18 | 21.21 | 138,062 | -0.10(-0.45%) |
Aug 22, 2016 | 21.19 | 21.44 | 21.13 | 21.31 | 138,626 | +0.03(+0.14%) |
Aug 19, 2016 | 21.31 | 21.46 | 21.23 | 21.28 | 166,832 | -0.08(-0.36%) |
Aug 18, 2016 | 21.34 | 21.44 | 21.26 | 21.35 | 207,136 | +0.06(+0.27%) |
Aug 17, 2016 | 21.51 | 21.51 | 21.17 | 21.30 | 130,674 | -0.14(-0.63%) |
Aug 16, 2016 | 21.55 | 21.62 | 21.43 | 21.43 | 103,209 | -0.21(-0.98%) |
Aug 15, 2016 | 21.50 | 21.69 | 21.48 | 21.64 | 106,594 | +0.10(+0.45%) |
Aug 12, 2016 | 21.47 | 21.60 | 21.40 | 21.55 | 90,650 | -0.04(-0.18%) |
Aug 11, 2016 | 21.35 | 21.62 | 21.35 | 21.59 | 104,768 | +0.18(+0.86%) |
Aug 10, 2016 | 21.57 | 21.64 | 21.32 | 21.40 | 93,536 | -0.27(-1.25%) |
Aug 09, 2016 | 21.31 | 21.67 | 21.31 | 21.67 | 186,371 | +0.43(+2.00%) |
Aug 08, 2016 | 21.12 | 21.31 | 21.04 | 21.25 | 123,217 | +0.14(+0.64%) |
Aug 05, 2016 | 20.55 | 21.21 | 20.55 | 21.11 | 221,629 | +0.69(+3.36%) |
Aug 04, 2016 | 20.77 | 20.77 | 20.35 | 20.43 | 187,455 | -0.29(-1.40%) |
Aug 03, 2016 | 20.56 | 20.83 | 20.56 | 20.72 | 225,470 | +0.21(+1.04%) |
Aug 02, 2016 | 20.72 | 21.20 | 20.28 | 20.50 | 421,436 | +0.13(+0.62%) |
Aug 01, 2016 | 19.89 | 20.46 | 19.83 | 20.38 | 267,524 | +0.43(+2.18%) |
Jul 29, 2016 | 20.44 | 20.44 | 19.79 | 19.94 | 275,876 | -0.46(-2.27%) |
Jul 28, 2016 | 20.17 | 20.55 | 20.05 | 20.41 | 327,031 | +0.23(+1.15%) |
Jul 27, 2016 | 20.08 | 20.24 | 19.92 | 20.18 | 145,640 | +0.07(+0.34%) |
Jul 26, 2016 | 20.35 | 20.52 | 19.90 | 20.11 | 203,632 | -0.25(-1.23%) |
Jul 25, 2016 | 20.78 | 20.83 | 19.83 | 20.36 | 251,876 | -0.52(-2.50%) |
Jul 22, 2016 | 20.71 | 21.00 | 20.71 | 20.88 | 58,256 | +0.13(+0.61%) |
Jul 21, 2016 | 20.68 | 20.77 | 20.62 | 20.76 | 121,881 | +0.01(+0.05%) |
Jul 20, 2016 | 20.63 | 20.84 | 20.55 | 20.75 | 93,496 | +0.15(+0.75%) |
Jul 19, 2016 | 20.55 | 20.67 | 20.19 | 20.59 | 130,012 | +0.04(+0.19%) |
Jul 18, 2016 | 20.70 | 20.73 | 20.48 | 20.55 | 111,635 | -0.06(-0.28%) |
Jul 15, 2016 | 20.72 | 20.93 | 20.52 | 20.61 | 127,712 | +0.03(+0.14%) |
Jul 14, 2016 | 20.73 | 20.75 | 20.56 | 20.58 | 96,632 | +0.03(+0.14%) |
Jul 13, 2016 | 20.74 | 20.74 | 20.49 | 20.55 | 296,293 | -0.04(-0.19%) |
Jul 12, 2016 | 20.34 | 20.67 | 20.33 | 20.59 | 186,860 | +0.31(+1.53%) |
Jul 11, 2016 | 20.18 | 20.36 | 20.12 | 20.28 | 133,186 | +0.08(+0.38%) |
Jul 08, 2016 | 19.93 | 20.23 | 19.83 | 20.20 | 221,775 | +0.38(+1.90%) |
Jul 07, 2016 | 19.90 | 20.00 | 19.54 | 19.83 | 325,649 | -0.52(-2.57%) |
Jul 05, 2016 | 20.35 | 20.44 | 20.25 | 20.35 | 393,401 | -0.30(-1.45%) |
Jul 01, 2016 | 20.63 | 20.65 | 20.65 | 20.65 | 277,020 | -0.06(-0.28%) |
Jun 30, 2016 | 20.18 | 20.78 | 20.05 | 20.71 | 515,102 | +0.55(+2.73%) |
Jun 29, 2016 | 20.06 | 20.19 | 19.87 | 20.16 | 400,891 | +0.23(+1.16%) |
Jun 28, 2016 | 19.69 | 19.93 | 19.48 | 19.92 | 359,507 | +0.45(+2.33%) |
Jun 27, 2016 | 19.87 | 19.95 | 19.34 | 19.47 | 334,205 | -0.69(-3.40%) |
Jun 24, 2016 | 20.16 | 20.72 | 19.38 | 20.16 | 2,040,926 | -0.72(-3.47%) |
Jun 23, 2016 | 20.61 | 20.90 | 20.43 | 20.88 | 176,137 | +0.52(+2.56%) |
Jun 22, 2016 | 20.66 | 20.82 | 20.32 | 20.36 | 199,262 | -0.35(-1.68%) |
Jun 21, 2016 | 20.46 | 20.73 | 20.38 | 20.71 | 334,865 | +0.26(+1.27%) |
Jun 20, 2016 | 20.10 | 20.56 | 20.10 | 20.45 | 272,300 | +0.33(+1.63%) |
Jun 17, 2016 | 20.18 | 20.75 | 19.71 | 20.12 | 937,759 | -0.14(-0.71%) |
Jun 16, 2016 | 20.18 | 20.36 | 19.96 | 20.26 | 172,003 | +0.05(+0.24%) |
Jun 15, 2016 | 20.49 | 20.59 | 20.21 | 20.21 | 164,874 | -0.14(-0.71%) |
Jun 14, 2016 | 20.43 | 20.73 | 20.30 | 20.36 | 156,892 | -0.12(-0.57%) |
Jun 13, 2016 | 20.82 | 20.91 | 20.45 | 20.47 | 201,777 | -0.27(-1.30%) |
Jun 10, 2016 | 21.25 | 21.34 | 20.69 | 20.74 | 202,480 | -0.53(-2.50%) |
Jun 09, 2016 | 21.14 | 21.48 | 20.56 | 21.28 | 944,194 | +0.01(+0.05%) |
Jun 08, 2016 | 20.42 | 21.33 | 20.38 | 21.27 | 818,053 | +0.79(+3.87%) |
Jun 07, 2016 | 20.42 | 20.50 | 20.26 | 20.47 | 540,637 | -0.02(-0.09%) |
Jun 06, 2016 | 20.58 | 20.70 | 19.98 | 20.49 | 270,353 | -0.12(-0.56%) |
Jun 03, 2016 | 20.79 | 20.79 | 20.40 | 20.61 | 153,093 | -0.18(-0.88%) |
Jun 02, 2016 | 21.03 | 21.11 | 20.69 | 20.79 | 332,107 | -0.34(-1.60%) |