Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 22.22 | 22.26 | 21.93 | 22.17 | 369,236 | -0.17(-0.78%) |
Aug 30, 2016 | 22.17 | 22.39 | 22.00 | 22.34 | 137,972 | +0.17(+0.75%) |
Aug 29, 2016 | 22.14 | 22.33 | 22.05 | 22.17 | 226,986 | +0.04(+0.19%) |
Aug 26, 2016 | 22.32 | 22.65 | 21.99 | 22.13 | 220,681 | -0.12(-0.56%) |
Aug 25, 2016 | 21.91 | 22.26 | 21.79 | 22.26 | 214,589 | +0.46(+2.13%) |
Aug 24, 2016 | 22.05 | 22.05 | 21.69 | 21.79 | 81,045 | -0.22(-1.02%) |
Aug 23, 2016 | 22.04 | 22.22 | 21.94 | 22.02 | 170,838 | -0.02(-0.08%) |
Aug 22, 2016 | 21.52 | 22.06 | 21.14 | 22.03 | 151,582 | +0.06(+0.26%) |
Aug 19, 2016 | 22.09 | 22.10 | 21.88 | 21.98 | 89,697 | -0.16(-0.71%) |
Aug 18, 2016 | 22.01 | 22.21 | 21.97 | 22.13 | 64,632 | +0.07(+0.30%) |
Aug 17, 2016 | 22.03 | 22.08 | 21.80 | 22.07 | 99,679 | +0.06(+0.26%) |
Aug 16, 2016 | 22.15 | 22.24 | 21.84 | 22.01 | 148,676 | -0.25(-1.12%) |
Aug 15, 2016 | 22.32 | 22.51 | 22.24 | 22.26 | 74,473 | -0.08(-0.37%) |
Aug 12, 2016 | 22.51 | 22.59 | 22.30 | 22.34 | 259,726 | -0.12(-0.55%) |
Aug 11, 2016 | 22.56 | 22.56 | 22.34 | 22.46 | 183,641 | -0.03(-0.15%) |
Aug 10, 2016 | 22.53 | 22.56 | 22.36 | 22.50 | 97,393 | +0.09(+0.41%) |
Aug 09, 2016 | 22.21 | 22.45 | 22.14 | 22.41 | 84,227 | +0.19(+0.86%) |
Aug 08, 2016 | 22.29 | 22.42 | 22.17 | 22.22 | 238,315 | -0.11(-0.48%) |
Aug 05, 2016 | 22.28 | 22.39 | 22.15 | 22.32 | 205,567 | +0.09(+0.41%) |
Aug 04, 2016 | 22.55 | 22.64 | 22.17 | 22.23 | 251,598 | -0.20(-0.89%) |
Aug 03, 2016 | 22.56 | 22.60 | 22.27 | 22.43 | 373,118 | -0.07(-0.33%) |
Aug 02, 2016 | 22.95 | 22.95 | 22.48 | 22.51 | 229,462 | -0.46(-1.98%) |
Aug 01, 2016 | 23.03 | 23.18 | 22.72 | 22.96 | 305,651 | -0.11(-0.47%) |
Jul 29, 2016 | 22.49 | 23.12 | 22.49 | 23.07 | 434,123 | +0.53(+2.35%) |
Jul 28, 2016 | 22.19 | 22.83 | 22.16 | 22.54 | 338,974 | +0.31(+1.42%) |
Jul 27, 2016 | 22.05 | 22.27 | 21.88 | 22.22 | 233,173 | +0.30(+1.36%) |
Jul 26, 2016 | 22.09 | 22.14 | 21.81 | 21.93 | 235,432 | -0.11(-0.49%) |
Jul 25, 2016 | 22.16 | 22.30 | 22.01 | 22.03 | 90,463 | -0.12(-0.52%) |
Jul 22, 2016 | 22.08 | 22.35 | 22.06 | 22.15 | 165,922 | +0.02(+0.07%) |
Jul 21, 2016 | 22.04 | 22.17 | 22.01 | 22.13 | 142,657 | +0.02(+0.08%) |
Jul 20, 2016 | 21.99 | 22.12 | 21.88 | 22.12 | 208,648 | +0.19(+0.87%) |
Jul 19, 2016 | 21.60 | 21.99 | 21.54 | 21.93 | 299,037 | +0.41(+1.89%) |
Jul 18, 2016 | 21.53 | 21.66 | 21.35 | 21.52 | 278,627 | +0.02(+0.12%) |
Jul 15, 2016 | 21.61 | 21.61 | 21.32 | 21.50 | 110,575 | -0.04(-0.19%) |
Jul 14, 2016 | 21.62 | 21.64 | 21.43 | 21.54 | 219,411 | -0.08(-0.38%) |
Jul 13, 2016 | 21.52 | 21.64 | 21.43 | 21.62 | 119,198 | +0.21(+0.97%) |
Jul 12, 2016 | 21.45 | 21.52 | 21.16 | 21.41 | 285,709 | +0.01(+0.04%) |
Jul 11, 2016 | 21.32 | 21.51 | 21.10 | 21.40 | 136,668 | +0.11(+0.51%) |
Jul 08, 2016 | 21.05 | 21.32 | 21.00 | 21.30 | 258,884 | +0.30(+1.42%) |
Jul 07, 2016 | 21.35 | 21.35 | 20.89 | 21.00 | 261,733 | -0.30(-1.40%) |
Jul 06, 2016 | 21.26 | 21.45 | 21.26 | 21.30 | 281,509 | +0.02(+0.08%) |
Jul 05, 2016 | 21.10 | 21.29 | 21.04 | 21.28 | 564,210 | +0.16(+0.75%) |
Jul 01, 2016 | 21.36 | 21.12 | 21.12 | 21.12 | 155,128 | -0.16(-0.73%) |
Jun 30, 2016 | 21.02 | 21.28 | 20.89 | 21.28 | 281,202 | +0.23(+1.09%) |
Jun 29, 2016 | 21.21 | 21.37 | 20.98 | 21.05 | 290,117 | +0.07(+0.31%) |
Jun 28, 2016 | 20.87 | 21.14 | 20.59 | 20.98 | 810,957 | +0.30(+1.47%) |
Jun 27, 2016 | 20.64 | 20.88 | 20.43 | 20.68 | 367,544 | -0.02(-0.08%) |
Jun 24, 2016 | 20.32 | 20.79 | 20.05 | 20.70 | 1,087,243 | -0.02(-0.08%) |
Jun 23, 2016 | 20.55 | 20.79 | 20.50 | 20.71 | 577,182 | +0.24(+1.16%) |
Jun 22, 2016 | 20.70 | 20.70 | 20.43 | 20.47 | 202,495 | -0.23(-1.11%) |
Jun 21, 2016 | 20.66 | 20.86 | 20.59 | 20.70 | 219,139 | +0.05(+0.24%) |
Jun 20, 2016 | 20.79 | 21.03 | 20.65 | 20.65 | 139,846 | -0.05(-0.24%) |
Jun 17, 2016 | 20.90 | 20.97 | 20.52 | 20.70 | 450,488 | -0.15(-0.71%) |
Jun 16, 2016 | 20.76 | 20.88 | 20.60 | 20.85 | 103,899 | +0.08(+0.40%) |
Jun 15, 2016 | 20.50 | 20.80 | 20.42 | 20.77 | 193,440 | +0.41(+2.02%) |
Jun 14, 2016 | 20.22 | 20.38 | 20.09 | 20.36 | 175,375 | +0.11(+0.53%) |
Jun 13, 2016 | 20.32 | 20.45 | 20.21 | 20.25 | 364,037 | -0.01(-0.04%) |
Jun 10, 2016 | 20.24 | 20.41 | 20.11 | 20.26 | 230,803 | -0.08(-0.40%) |
Jun 09, 2016 | 19.95 | 20.40 | 19.95 | 20.34 | 432,557 | +0.42(+2.11%) |
Jun 08, 2016 | 19.83 | 19.93 | 19.82 | 19.92 | 339,133 | +0.10(+0.50%) |
Jun 07, 2016 | 19.78 | 19.92 | 19.77 | 19.82 | 153,342 | +0.08(+0.42%) |
Jun 06, 2016 | 19.77 | 19.89 | 19.63 | 19.74 | 182,153 | -0.07(-0.37%) |
Jun 03, 2016 | 19.91 | 19.98 | 19.73 | 19.82 | 255,314 | -0.02(-0.12%) |
Jun 02, 2016 | 19.71 | 19.85 | 19.60 | 19.84 | 573,254 | +0.07(+0.37%) |