Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 22.15 | 22.27 | 21.71 | 21.99 | 242,287 | -0.20(-0.90%) |
Aug 30, 2016 | 22.34 | 22.62 | 22.03 | 22.19 | 210,265 | -0.25(-1.11%) |
Aug 29, 2016 | 22.42 | 23.24 | 22.23 | 22.44 | 107,729 | +0.06(+0.27%) |
Aug 26, 2016 | 22.45 | 22.62 | 21.86 | 22.38 | 208,162 | +0.01(+0.04%) |
Aug 25, 2016 | 22.76 | 23.04 | 22.04 | 22.37 | 205,925 | -0.38(-1.67%) |
Aug 24, 2016 | 23.76 | 24.09 | 22.50 | 22.75 | 264,612 | -1.07(-4.49%) |
Aug 23, 2016 | 23.71 | 23.92 | 23.69 | 23.82 | 240,206 | +0.11(+0.46%) |
Aug 22, 2016 | 23.56 | 23.89 | 23.41 | 23.71 | 213,027 | +0.28(+1.20%) |
Aug 19, 2016 | 23.41 | 23.67 | 23.28 | 23.43 | 185,929 | +0.02(+0.09%) |
Aug 18, 2016 | 23.24 | 23.45 | 23.13 | 23.41 | 178,346 | +0.21(+0.91%) |
Aug 17, 2016 | 23.09 | 23.27 | 22.93 | 23.20 | 215,074 | +0.05(+0.22%) |
Aug 16, 2016 | 23.46 | 23.52 | 21.00 | 23.15 | 104,566 | -0.45(-1.91%) |
Aug 15, 2016 | 23.39 | 23.68 | 23.07 | 23.60 | 153,606 | +0.19(+0.81%) |
Aug 12, 2016 | 23.35 | 23.66 | 23.27 | 23.41 | 351,544 | +0.01(+0.04%) |
Aug 11, 2016 | 23.20 | 23.58 | 23.11 | 23.40 | 309,006 | +0.24(+1.04%) |
Aug 10, 2016 | 22.71 | 23.47 | 22.66 | 23.16 | 343,942 | +0.66(+2.93%) |
Aug 09, 2016 | 22.20 | 22.80 | 21.78 | 22.50 | 880,544 | +0.79(+3.64%) |
Aug 08, 2016 | 22.00 | 22.06 | 21.50 | 21.71 | 237,748 | -0.29(-1.32%) |
Aug 05, 2016 | 21.73 | 22.05 | 21.61 | 22.00 | 409,432 | +0.43(+1.99%) |
Aug 04, 2016 | 21.94 | 22.05 | 21.55 | 21.57 | 211,169 | -0.41(-1.87%) |
Aug 03, 2016 | 21.98 | 22.10 | 21.68 | 21.98 | 180,627 | -0.05(-0.23%) |
Aug 02, 2016 | 22.39 | 22.61 | 21.90 | 22.03 | 183,167 | -0.27(-1.21%) |
Aug 01, 2016 | 22.64 | 22.70 | 22.06 | 22.30 | 230,394 | -0.19(-0.84%) |
Jul 29, 2016 | 21.00 | 22.51 | 20.79 | 22.49 | 398,940 | +1.49(+7.10%) |
Jul 28, 2016 | 21.72 | 22.03 | 21.00 | 21.00 | 400,032 | -0.73(-3.36%) |
Jul 27, 2016 | 21.70 | 22.08 | 21.45 | 21.73 | 192,986 | +0.02(+0.09%) |
Jul 26, 2016 | 21.70 | 22.17 | 21.50 | 21.71 | 168,672 | -0.03(-0.14%) |
Jul 25, 2016 | 22.19 | 22.19 | 21.55 | 21.74 | 165,151 | -0.42(-1.90%) |
Jul 22, 2016 | 22.83 | 22.90 | 22.04 | 22.16 | 204,978 | -0.57(-2.51%) |
Jul 21, 2016 | 21.63 | 23.02 | 21.56 | 22.73 | 314,707 | +1.21(+5.62%) |
Jul 20, 2016 | 21.35 | 21.59 | 21.25 | 21.52 | 378,739 | +0.19(+0.89%) |
Jul 19, 2016 | 21.91 | 22.00 | 20.94 | 21.33 | 474,482 | -0.64(-2.91%) |
Jul 18, 2016 | 22.03 | 22.05 | 21.69 | 21.97 | 249,063 | -0.10(-0.45%) |
Jul 15, 2016 | 22.00 | 22.59 | 21.83 | 22.07 | 229,151 | +0.23(+1.05%) |
Jul 14, 2016 | 22.32 | 22.32 | 21.73 | 21.84 | 359,325 | -0.25(-1.13%) |
Jul 13, 2016 | 23.01 | 23.37 | 22.06 | 22.09 | 221,479 | -0.84(-3.66%) |
Jul 12, 2016 | 23.32 | 23.32 | 22.77 | 22.93 | 207,681 | -0.22(-0.95%) |
Jul 11, 2016 | 23.52 | 23.66 | 23.13 | 23.15 | 271,119 | -0.19(-0.81%) |
Jul 08, 2016 | 23.39 | 23.31 | 23.10 | 23.34 | 340,880 | +0.03(+0.13%) |
Jul 07, 2016 | 23.85 | 23.93 | 23.10 | 23.31 | 365,944 | +0.74(+3.28%) |
Jul 05, 2016 | 22.46 | 22.95 | 22.27 | 22.57 | 279,516 | -0.04(-0.18%) |
Jul 01, 2016 | 22.00 | 22.61 | 22.61 | 22.61 | 274,700 | +0.56(+2.54%) |
Jun 30, 2016 | 21.89 | 22.17 | 21.09 | 22.05 | 295,199 | +0.32(+1.47%) |
Jun 29, 2016 | 22.55 | 22.66 | 21.39 | 21.73 | 376,774 | -0.50(-2.25%) |
Jun 28, 2016 | 21.86 | 22.32 | 21.59 | 22.23 | 265,250 | +0.68(+3.16%) |
Jun 27, 2016 | 22.25 | 22.67 | 21.54 | 21.55 | 411,483 | -0.76(-3.41%) |
Jun 24, 2016 | 22.61 | 23.27 | 22.10 | 22.31 | 609,975 | -1.52(-6.38%) |
Jun 23, 2016 | 23.71 | 23.96 | 23.46 | 23.83 | 194,602 | +0.38(+1.62%) |
Jun 22, 2016 | 22.90 | 23.73 | 22.54 | 23.45 | 296,508 | +0.53(+2.31%) |
Jun 21, 2016 | 23.62 | 23.62 | 22.66 | 22.92 | 258,215 | -0.62(-2.63%) |
Jun 20, 2016 | 23.29 | 23.75 | 23.11 | 23.54 | 166,530 | +0.58(+2.53%) |
Jun 17, 2016 | 23.69 | 23.92 | 22.83 | 22.96 | 408,614 | -0.72(-3.04%) |
Jun 16, 2016 | 23.11 | 23.70 | 22.64 | 23.68 | 148,153 | +0.46(+1.98%) |
Jun 15, 2016 | 23.46 | 23.80 | 23.20 | 23.22 | 111,372 | -0.14(-0.60%) |
Jun 14, 2016 | 23.10 | 23.80 | 22.90 | 23.36 | 211,760 | +0.33(+1.43%) |
Jun 13, 2016 | 23.24 | 23.60 | 22.90 | 23.03 | 193,919 | -0.30(-1.29%) |
Jun 10, 2016 | 23.18 | 23.40 | 22.58 | 23.33 | 198,041 | -0.20(-0.85%) |
Jun 09, 2016 | 23.90 | 24.30 | 23.45 | 23.53 | 185,620 | -0.52(-2.16%) |
Jun 08, 2016 | 24.39 | 24.51 | 23.83 | 24.05 | 194,490 | -0.26(-1.07%) |
Jun 07, 2016 | 25.13 | 25.13 | 24.24 | 24.31 | 283,060 | -0.94(-3.72%) |
Jun 06, 2016 | 25.58 | 25.71 | 24.72 | 25.25 | 397,552 | -0.17(-0.67%) |
Jun 03, 2016 | 25.81 | 26.17 | 25.18 | 25.42 | 330,601 | -0.54(-2.10%) |
Jun 02, 2016 | 25.09 | 25.97 | 24.97 | 25.96 | 265,121 | +0.84(+3.32%) |