Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 23.08 | 23.25 | 22.87 | 23.20 | 1,928,796 | +0.14(+0.60%) |
Aug 30, 2016 | 23.22 | 23.32 | 23.00 | 23.06 | 546,982 | -0.13(-0.57%) |
Aug 29, 2016 | 23.01 | 23.25 | 23.00 | 23.19 | 695,518 | +0.28(+1.21%) |
Aug 26, 2016 | 23.39 | 23.49 | 22.84 | 22.91 | 633,029 | -0.40(-1.72%) |
Aug 25, 2016 | 23.41 | 23.43 | 23.22 | 23.32 | 721,344 | -0.05(-0.23%) |
Aug 24, 2016 | 23.26 | 23.39 | 23.09 | 23.37 | 492,601 | +0.12(+0.53%) |
Aug 23, 2016 | 23.26 | 23.46 | 23.24 | 23.25 | 437,670 | -0.01(-0.03%) |
Aug 22, 2016 | 23.52 | 23.60 | 23.24 | 23.26 | 536,313 | -0.27(-1.15%) |
Aug 19, 2016 | 23.54 | 23.59 | 23.27 | 23.53 | 1,097,199 | -0.07(-0.29%) |
Aug 18, 2016 | 23.14 | 23.59 | 23.08 | 23.59 | 821,511 | +0.40(+1.72%) |
Aug 17, 2016 | 23.04 | 23.26 | 22.87 | 23.20 | 756,136 | +0.15(+0.66%) |
Aug 16, 2016 | 23.31 | 23.35 | 23.00 | 23.04 | 685,855 | -0.28(-1.18%) |
Aug 15, 2016 | 23.65 | 23.73 | 23.27 | 23.32 | 1,009,622 | -0.36(-1.52%) |
Aug 12, 2016 | 23.74 | 23.85 | 23.63 | 23.68 | 386,393 | -0.05(-0.19%) |
Aug 11, 2016 | 23.54 | 23.72 | 23.53 | 23.72 | 878,951 | +0.28(+1.21%) |
Aug 10, 2016 | 23.41 | 23.50 | 23.30 | 23.44 | 524,756 | +0.05(+0.20%) |
Aug 09, 2016 | 23.46 | 23.52 | 23.30 | 23.40 | 507,723 | -0.09(-0.39%) |
Aug 08, 2016 | 23.69 | 23.86 | 23.43 | 23.49 | 931,599 | -0.08(-0.36%) |
Aug 05, 2016 | 23.59 | 23.82 | 23.38 | 23.57 | 907,572 | +0.16(+0.69%) |
Aug 04, 2016 | 23.50 | 23.50 | 23.27 | 23.41 | 648,333 | -0.05(-0.20%) |
Aug 03, 2016 | 23.40 | 23.54 | 23.19 | 23.46 | 999,553 | +0.11(+0.46%) |
Aug 02, 2016 | 23.54 | 23.60 | 23.27 | 23.35 | 736,819 | -0.20(-0.85%) |
Aug 01, 2016 | 23.72 | 23.72 | 23.43 | 23.55 | 654,252 | -0.21(-0.90%) |
Jul 29, 2016 | 23.61 | 23.82 | 23.47 | 23.76 | 672,782 | +0.19(+0.81%) |
Jul 28, 2016 | 23.57 | 23.65 | 23.41 | 23.57 | 515,640 | +0.02(+0.06%) |
Jul 27, 2016 | 23.82 | 23.83 | 23.43 | 23.56 | 999,127 | -0.31(-1.28%) |
Jul 26, 2016 | 23.89 | 23.92 | 23.62 | 23.86 | 1,709,190 | -0.02(-0.06%) |
Jul 25, 2016 | 24.11 | 24.11 | 23.76 | 23.88 | 1,128,409 | -0.14(-0.57%) |
Jul 22, 2016 | 23.54 | 24.03 | 23.46 | 24.02 | 1,297,774 | +0.50(+2.11%) |
Jul 21, 2016 | 23.19 | 23.56 | 23.13 | 23.52 | 1,219,636 | +0.31(+1.32%) |
Jul 20, 2016 | 23.44 | 23.56 | 23.13 | 23.21 | 1,826,152 | -0.15(-0.66%) |
Jul 19, 2016 | 23.20 | 23.64 | 23.01 | 23.36 | 3,892,066 | +0.33(+1.43%) |
Jul 18, 2016 | 23.70 | 23.85 | 23.00 | 23.04 | 3,834,896 | -1.82(-7.33%) |
Jul 15, 2016 | 24.64 | 24.96 | 24.60 | 24.86 | 459,371 | +0.21(+0.87%) |
Jul 14, 2016 | 24.65 | 24.91 | 24.47 | 24.64 | 805,903 | +0.04(+0.16%) |
Jul 13, 2016 | 24.65 | 24.70 | 24.48 | 24.60 | 809,913 | +0.04(+0.16%) |
Jul 12, 2016 | 24.80 | 24.81 | 24.55 | 24.57 | 632,537 | -0.24(-0.99%) |
Jul 11, 2016 | 24.75 | 24.84 | 24.51 | 24.81 | 695,157 | +0.06(+0.25%) |
Jul 08, 2016 | 24.54 | 24.69 | 24.50 | 24.75 | 548,177 | +0.25(+1.03%) |
Jul 07, 2016 | 25.26 | 25.27 | 24.38 | 24.50 | 749,690 | -0.82(-3.23%) |
Jul 06, 2016 | 25.17 | 25.69 | 25.03 | 25.32 | 2,228,956 | -0.02(-0.09%) |
Jul 05, 2016 | 24.64 | 25.36 | 24.15 | 25.34 | 1,721,400 | +0.69(+2.79%) |
Jul 01, 2016 | 25.09 | 24.65 | 24.65 | 24.65 | 1,307,961 | -0.44(-1.77%) |
Jun 30, 2016 | 26.33 | 26.35 | 24.21 | 25.09 | 3,915,697 | -1.29(-4.90%) |
Jun 29, 2016 | 26.47 | 26.70 | 26.33 | 26.39 | 594,461 | +0.06(+0.23%) |
Jun 28, 2016 | 26.05 | 26.77 | 25.93 | 26.33 | 1,070,925 | +0.23(+0.88%) |
Jun 27, 2016 | 26.02 | 26.23 | 25.80 | 26.10 | 555,670 | -0.04(-0.15%) |
Jun 24, 2016 | 25.68 | 26.32 | 25.61 | 26.14 | 587,793 | -0.05(-0.20%) |
Jun 23, 2016 | 25.90 | 26.21 | 25.83 | 26.19 | 440,459 | +0.35(+1.36%) |
Jun 22, 2016 | 25.82 | 25.96 | 25.65 | 25.84 | 378,074 | +0.02(+0.06%) |
Jun 21, 2016 | 25.88 | 25.96 | 25.71 | 25.82 | 237,909 | -0.11(-0.44%) |
Jun 20, 2016 | 26.10 | 26.14 | 25.79 | 25.94 | 309,259 | -0.05(-0.18%) |
Jun 17, 2016 | 25.76 | 26.40 | 25.76 | 25.98 | 997,479 | +0.13(+0.50%) |
Jun 16, 2016 | 25.88 | 25.91 | 25.56 | 25.85 | 398,041 | +0.05(+0.21%) |
Jun 15, 2016 | 25.84 | 26.01 | 25.68 | 25.80 | 462,340 | -0.05(-0.18%) |
Jun 14, 2016 | 25.65 | 25.84 | 25.52 | 25.84 | 221,417 | +0.24(+0.93%) |
Jun 13, 2016 | 25.66 | 25.79 | 25.53 | 25.61 | 286,985 | +0.03(+0.12%) |
Jun 10, 2016 | 25.68 | 25.84 | 25.48 | 25.58 | 257,209 | -0.05(-0.18%) |
Jun 09, 2016 | 25.32 | 25.64 | 25.32 | 25.62 | 190,066 | +0.22(+0.87%) |
Jun 08, 2016 | 25.26 | 25.47 | 25.22 | 25.40 | 283,318 | +0.12(+0.48%) |
Jun 07, 2016 | 25.37 | 25.45 | 25.18 | 25.28 | 201,798 | -0.09(-0.36%) |
Jun 06, 2016 | 25.55 | 25.71 | 25.33 | 25.37 | 257,451 | -0.12(-0.48%) |
Jun 03, 2016 | 25.22 | 25.60 | 25.22 | 25.49 | 368,975 | +0.28(+1.12%) |
Jun 02, 2016 | 24.90 | 25.21 | 24.77 | 25.21 | 337,446 | +0.23(+0.92%) |