Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 20.48 | 20.55 | 20.37 | 20.52 | 338,041 | +0.02(+0.08%) |
Aug 30, 2016 | 20.40 | 20.50 | 20.37 | 20.50 | 684,810 | +0.13(+0.65%) |
Aug 29, 2016 | 20.24 | 20.43 | 20.20 | 20.37 | 147,782 | +0.17(+0.82%) |
Aug 26, 2016 | 20.25 | 20.36 | 20.10 | 20.20 | 339,944 | +0.00(+0.00%) |
Aug 25, 2016 | 20.10 | 20.25 | 20.10 | 20.20 | 205,972 | +0.07(+0.33%) |
Aug 24, 2016 | 20.17 | 20.23 | 20.10 | 20.14 | 167,883 | -0.06(-0.29%) |
Aug 23, 2016 | 20.19 | 20.26 | 20.19 | 20.20 | 213,304 | +0.07(+0.33%) |
Aug 22, 2016 | 20.07 | 20.14 | 20.02 | 20.13 | 143,372 | +0.03(+0.17%) |
Aug 19, 2016 | 20.05 | 20.11 | 20.01 | 20.10 | 154,936 | -0.02(-0.12%) |
Aug 18, 2016 | 20.07 | 20.17 | 20.03 | 20.12 | 193,870 | +0.03(+0.17%) |
Aug 17, 2016 | 20.05 | 20.10 | 19.99 | 20.09 | 116,121 | +0.03(+0.12%) |
Aug 16, 2016 | 20.10 | 20.14 | 20.06 | 20.06 | 167,808 | -0.11(-0.54%) |
Aug 15, 2016 | 20.07 | 20.19 | 20.07 | 20.17 | 155,220 | +0.12(+0.58%) |
Aug 12, 2016 | 20.01 | 20.07 | 19.99 | 20.05 | 129,446 | -0.02(-0.12%) |
Aug 11, 2016 | 20.10 | 20.12 | 20.04 | 20.08 | 172,143 | -0.00(-0.01%) |
Aug 10, 2016 | 20.19 | 20.19 | 20.05 | 20.08 | 504,865 | -0.12(-0.62%) |
Aug 09, 2016 | 20.19 | 20.22 | 20.15 | 20.20 | 759,126 | +0.02(+0.12%) |
Aug 08, 2016 | 20.21 | 20.26 | 20.15 | 20.18 | 534,784 | +0.00(+0.00%) |
Aug 05, 2016 | 20.00 | 20.19 | 20.00 | 20.18 | 175,757 | +0.29(+1.46%) |
Aug 04, 2016 | 19.89 | 19.95 | 19.83 | 19.89 | 149,365 | -0.02(-0.13%) |
Aug 03, 2016 | 19.75 | 19.92 | 19.75 | 19.91 | 122,626 | +0.16(+0.80%) |
Aug 02, 2016 | 19.93 | 19.96 | 19.69 | 19.76 | 1,188,023 | -0.18(-0.92%) |
Aug 01, 2016 | 20.04 | 20.10 | 19.91 | 19.94 | 228,258 | -0.07(-0.37%) |
Jul 29, 2016 | 20.04 | 20.08 | 19.95 | 20.01 | 161,596 | -0.02(-0.12%) |
Jul 28, 2016 | 19.94 | 20.06 | 19.84 | 20.04 | 195,766 | +0.10(+0.50%) |
Jul 27, 2016 | 19.96 | 20.01 | 19.89 | 19.94 | 213,999 | -0.03(-0.17%) |
Jul 26, 2016 | 19.90 | 19.99 | 19.87 | 19.97 | 283,563 | +0.06(+0.29%) |
Jul 25, 2016 | 19.92 | 19.96 | 19.87 | 19.91 | 177,777 | -0.07(-0.33%) |
Jul 22, 2016 | 19.83 | 20.00 | 19.82 | 19.98 | 234,860 | +0.17(+0.84%) |
Jul 21, 2016 | 19.86 | 19.90 | 19.78 | 19.81 | 258,923 | -0.05(-0.25%) |
Jul 20, 2016 | 19.86 | 19.88 | 19.76 | 19.86 | 251,109 | +0.05(+0.23%) |
Jul 19, 2016 | 19.78 | 19.83 | 19.72 | 19.82 | 124,133 | +0.02(+0.11%) |
Jul 18, 2016 | 19.76 | 19.83 | 19.75 | 19.80 | 169,487 | +0.02(+0.13%) |
Jul 15, 2016 | 19.84 | 19.84 | 19.70 | 19.77 | 432,095 | +0.00(+0.00%) |
Jul 14, 2016 | 19.84 | 19.86 | 19.76 | 19.77 | 409,756 | +0.12(+0.59%) |
Jul 13, 2016 | 19.66 | 19.67 | 19.56 | 19.66 | 591,746 | +0.01(+0.04%) |
Jul 12, 2016 | 19.54 | 19.68 | 19.54 | 19.65 | 248,955 | +0.22(+1.16%) |
Jul 11, 2016 | 19.37 | 19.47 | 19.36 | 19.42 | 354,121 | +0.14(+0.73%) |
Jul 08, 2016 | 19.14 | 19.32 | 19.14 | 19.28 | 452,890 | +0.32(+1.71%) |
Jul 07, 2016 | 18.92 | 19.05 | 18.87 | 18.96 | 250,897 | +0.04(+0.22%) |
Jul 06, 2016 | 18.74 | 18.92 | 18.66 | 18.92 | 506,596 | +0.07(+0.40%) |
Jul 05, 2016 | 18.99 | 18.99 | 18.76 | 18.84 | 921,254 | -0.30(-1.56%) |
Jul 01, 2016 | 19.17 | 19.14 | 19.14 | 19.14 | 935,248 | -0.07(-0.39%) |
Jun 30, 2016 | 18.92 | 19.22 | 18.87 | 19.22 | 925,150 | +0.36(+1.90%) |
Jun 29, 2016 | 18.51 | 18.87 | 18.51 | 18.86 | 1,125,852 | +0.40(+2.16%) |
Jun 28, 2016 | 18.22 | 18.46 | 18.22 | 18.46 | 459,189 | +0.46(+2.54%) |
Jun 27, 2016 | 18.38 | 18.48 | 17.94 | 18.00 | 876,194 | -0.61(-3.26%) |
Jun 24, 2016 | 18.70 | 18.99 | 18.51 | 18.61 | 388,983 | -0.94(-4.80%) |
Jun 23, 2016 | 19.36 | 19.55 | 19.36 | 19.55 | 214,653 | +0.39(+2.04%) |
Jun 22, 2016 | 19.17 | 19.31 | 19.14 | 19.16 | 961,905 | -0.03(-0.15%) |
Jun 21, 2016 | 19.19 | 19.23 | 19.10 | 19.19 | 191,208 | +0.04(+0.22%) |
Jun 20, 2016 | 19.23 | 19.39 | 19.13 | 19.14 | 297,024 | +0.14(+0.74%) |
Jun 17, 2016 | 19.02 | 19.07 | 18.93 | 19.00 | 102,469 | +0.01(+0.04%) |
Jun 16, 2016 | 18.91 | 19.01 | 18.76 | 19.00 | 262,034 | -0.01(-0.04%) |
Jun 15, 2016 | 19.00 | 19.18 | 18.99 | 19.00 | 255,211 | +0.02(+0.09%) |
Jun 14, 2016 | 19.20 | 19.26 | 18.90 | 18.99 | 290,625 | -0.28(-1.46%) |
Jun 13, 2016 | 19.38 | 19.51 | 19.25 | 19.27 | 632,289 | -0.18(-0.94%) |
Jun 10, 2016 | 19.55 | 19.56 | 19.40 | 19.45 | 240,596 | -0.28(-1.43%) |
Jun 09, 2016 | 19.75 | 19.76 | 19.63 | 19.73 | 221,918 | -0.12(-0.58%) |
Jun 08, 2016 | 19.79 | 19.87 | 19.79 | 19.85 | 208,941 | +0.03(+0.17%) |
Jun 07, 2016 | 19.86 | 19.91 | 19.81 | 19.81 | 190,254 | -0.03(-0.17%) |
Jun 06, 2016 | 19.73 | 19.91 | 19.73 | 19.85 | 407,947 | +0.12(+0.63%) |
Jun 03, 2016 | 19.78 | 19.80 | 19.51 | 19.72 | 346,532 | -0.22(-1.08%) |
Jun 02, 2016 | 19.84 | 19.94 | 19.78 | 19.94 | 294,647 | +0.05(+0.25%) |