Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 21.52 | 21.52 | 21.31 | 21.40 | 108,799 | -0.27(-1.25%) |
Aug 30, 2016 | 21.71 | 21.76 | 21.61 | 21.67 | 95,627 | +0.00(+0.00%) |
Aug 29, 2016 | 21.52 | 21.73 | 21.48 | 21.67 | 152,299 | +0.17(+0.81%) |
Aug 26, 2016 | 21.77 | 21.98 | 21.39 | 21.49 | 164,693 | -0.24(-1.11%) |
Aug 25, 2016 | 21.70 | 21.75 | 21.58 | 21.73 | 55,539 | +0.02(+0.08%) |
Aug 24, 2016 | 21.67 | 21.75 | 21.51 | 21.71 | 167,813 | +0.03(+0.14%) |
Aug 23, 2016 | 21.91 | 21.99 | 21.67 | 21.68 | 409,796 | -0.04(-0.19%) |
Aug 22, 2016 | 21.92 | 21.94 | 21.70 | 21.73 | 1,684,668 | -0.44(-2.01%) |
Aug 19, 2016 | 22.12 | 22.21 | 21.93 | 22.17 | 517,606 | -0.21(-0.94%) |
Aug 18, 2016 | 22.34 | 22.38 | 22.25 | 22.38 | 76,641 | +0.12(+0.54%) |
Aug 17, 2016 | 22.20 | 22.30 | 22.03 | 22.26 | 100,108 | -0.06(-0.27%) |
Aug 16, 2016 | 22.55 | 22.55 | 22.32 | 22.32 | 4,150,282 | -0.28(-1.25%) |
Aug 15, 2016 | 22.53 | 22.64 | 22.53 | 22.60 | 443,579 | +0.25(+1.10%) |
Aug 12, 2016 | 22.48 | 22.53 | 22.32 | 22.36 | 356,349 | -0.23(-1.04%) |
Aug 11, 2016 | 22.41 | 22.60 | 22.37 | 22.59 | 541,582 | +0.24(+1.08%) |
Aug 10, 2016 | 22.48 | 22.48 | 22.25 | 22.35 | 160,981 | +0.01(+0.05%) |
Aug 09, 2016 | 22.20 | 22.35 | 22.20 | 22.34 | 200,152 | +0.26(+1.17%) |
Aug 08, 2016 | 22.01 | 22.10 | 22.01 | 22.08 | 385,188 | +0.26(+1.18%) |
Aug 05, 2016 | 21.78 | 21.90 | 21.73 | 21.82 | 1,344,037 | +0.15(+0.69%) |
Aug 04, 2016 | 21.53 | 21.73 | 21.51 | 21.67 | 232,004 | +0.17(+0.81%) |
Aug 03, 2016 | 21.15 | 21.54 | 21.15 | 21.50 | 752,284 | +0.21(+0.99%) |
Aug 02, 2016 | 21.47 | 21.47 | 21.18 | 21.29 | 80,593 | -0.20(-0.95%) |
Aug 01, 2016 | 21.64 | 21.68 | 21.49 | 21.49 | 94,553 | +0.01(+0.03%) |
Jul 29, 2016 | 21.44 | 21.64 | 21.39 | 21.49 | 248,187 | +0.13(+0.62%) |
Jul 28, 2016 | 21.36 | 21.38 | 21.25 | 21.35 | 64,921 | +0.04(+0.21%) |
Jul 27, 2016 | 21.26 | 21.37 | 21.09 | 21.31 | 77,497 | +0.07(+0.33%) |
Jul 26, 2016 | 21.13 | 21.28 | 21.13 | 21.24 | 99,220 | +0.15(+0.71%) |
Jul 25, 2016 | 21.18 | 21.20 | 21.03 | 21.09 | 72,795 | -0.11(-0.51%) |
Jul 22, 2016 | 21.15 | 21.21 | 21.09 | 21.20 | 85,007 | +0.18(+0.86%) |
Jul 21, 2016 | 21.06 | 21.13 | 20.95 | 21.02 | 107,061 | -0.07(-0.34%) |
Jul 20, 2016 | 21.00 | 21.12 | 20.91 | 21.09 | 1,202,325 | +0.17(+0.83%) |
Jul 19, 2016 | 21.00 | 21.00 | 20.88 | 20.91 | 53,099 | -0.20(-0.97%) |
Jul 18, 2016 | 20.90 | 21.15 | 20.85 | 21.12 | 113,223 | +0.20(+0.95%) |
Jul 15, 2016 | 20.97 | 20.97 | 20.89 | 20.92 | 53,175 | -0.04(-0.20%) |
Jul 14, 2016 | 20.95 | 21.00 | 20.86 | 20.96 | 96,240 | +0.31(+1.48%) |
Jul 13, 2016 | 20.70 | 20.70 | 20.55 | 20.66 | 34,156 | -0.02(-0.12%) |
Jul 12, 2016 | 20.64 | 20.76 | 20.62 | 20.68 | 110,928 | +0.31(+1.50%) |
Jul 11, 2016 | 20.35 | 20.43 | 20.33 | 20.37 | 154,047 | +0.28(+1.37%) |
Jul 08, 2016 | 19.94 | 20.15 | 19.70 | 20.10 | 157,422 | +0.40(+2.01%) |
Jul 07, 2016 | 19.86 | 19.94 | 19.66 | 19.70 | 59,714 | -0.10(-0.49%) |
Jul 06, 2016 | 19.69 | 19.80 | 19.53 | 19.80 | 180,351 | -0.10(-0.48%) |
Jul 05, 2016 | 19.99 | 20.13 | 19.83 | 19.89 | 81,553 | -0.26(-1.31%) |
Jul 01, 2016 | 20.12 | 20.16 | 20.16 | 20.16 | 54,092 | +0.07(+0.36%) |
Jun 30, 2016 | 19.88 | 20.10 | 19.83 | 20.09 | 71,009 | +0.31(+1.58%) |
Jun 29, 2016 | 19.60 | 19.83 | 19.60 | 19.77 | 169,523 | +0.38(+1.98%) |
Jun 28, 2016 | 19.27 | 19.42 | 19.20 | 19.39 | 328,465 | +0.56(+2.97%) |
Jun 27, 2016 | 19.04 | 19.04 | 18.61 | 18.83 | 75,874 | -0.13(-0.67%) |
Jun 24, 2016 | 19.05 | 19.32 | 18.85 | 18.96 | 105,395 | -1.04(-5.20%) |
Jun 23, 2016 | 19.78 | 20.00 | 19.73 | 20.00 | 18,000 | +0.44(+2.22%) |
Jun 22, 2016 | 19.56 | 19.71 | 19.54 | 19.56 | 59,904 | +0.03(+0.14%) |
Jun 21, 2016 | 19.50 | 19.56 | 19.36 | 19.53 | 18,765 | +0.18(+0.94%) |
Jun 20, 2016 | 19.32 | 19.46 | 19.32 | 19.35 | 34,723 | +0.36(+1.89%) |
Jun 17, 2016 | 18.92 | 19.04 | 18.89 | 18.99 | 84,543 | +0.14(+0.75%) |
Jun 16, 2016 | 18.67 | 18.87 | 18.47 | 18.85 | 92,241 | -0.14(-0.71%) |
Jun 15, 2016 | 18.97 | 19.14 | 18.89 | 18.99 | 174,769 | +0.18(+0.94%) |
Jun 14, 2016 | 18.91 | 18.93 | 18.66 | 18.81 | 41,576 | -0.03(-0.16%) |
Jun 13, 2016 | 18.82 | 18.96 | 18.79 | 18.84 | 104,605 | -0.18(-0.93%) |
Jun 10, 2016 | 19.10 | 19.16 | 18.93 | 19.01 | 38,942 | -0.44(-2.27%) |
Jun 09, 2016 | 19.47 | 19.52 | 19.40 | 19.46 | 72,691 | -0.28(-1.43%) |
Jun 08, 2016 | 19.70 | 19.81 | 19.65 | 19.74 | 247,514 | +0.22(+1.15%) |
Jun 07, 2016 | 19.41 | 19.57 | 19.41 | 19.52 | 48,999 | +0.25(+1.28%) |
Jun 06, 2016 | 19.16 | 19.34 | 19.16 | 19.27 | 114,217 | +0.16(+0.83%) |
Jun 03, 2016 | 18.97 | 19.14 | 18.89 | 19.11 | 97,021 | +0.38(+2.04%) |
Jun 02, 2016 | 18.59 | 18.77 | 18.58 | 18.73 | 72,662 | +0.14(+0.73%) |