Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 23.28 | 23.55 | 23.26 | 23.41 | 581,856 | -0.12(-0.49%) |
Aug 30, 2016 | 23.53 | 23.75 | 23.39 | 23.52 | 354,033 | -0.05(-0.20%) |
Aug 29, 2016 | 23.62 | 23.70 | 23.50 | 23.57 | 460,798 | -0.00(-0.02%) |
Aug 26, 2016 | 23.35 | 23.78 | 23.35 | 23.57 | 851,546 | +0.12(+0.52%) |
Aug 25, 2016 | 23.31 | 23.52 | 23.31 | 23.45 | 755,697 | +0.03(+0.14%) |
Aug 24, 2016 | 23.54 | 23.56 | 23.31 | 23.42 | 488,010 | -0.15(-0.64%) |
Aug 23, 2016 | 23.43 | 23.61 | 23.30 | 23.57 | 821,191 | +0.23(+1.01%) |
Aug 22, 2016 | 23.39 | 23.50 | 23.21 | 23.33 | 412,782 | -0.15(-0.64%) |
Aug 19, 2016 | 23.41 | 23.66 | 23.23 | 23.48 | 749,376 | +0.06(+0.26%) |
Aug 18, 2016 | 23.30 | 23.49 | 23.11 | 23.42 | 493,908 | +0.08(+0.34%) |
Aug 17, 2016 | 23.39 | 23.42 | 23.09 | 23.34 | 661,711 | -0.11(-0.46%) |
Aug 16, 2016 | 23.62 | 23.67 | 23.43 | 23.45 | 354,697 | -0.18(-0.76%) |
Aug 15, 2016 | 23.49 | 23.76 | 23.49 | 23.63 | 391,561 | +0.16(+0.68%) |
Aug 12, 2016 | 23.55 | 23.59 | 23.31 | 23.47 | 473,564 | -0.04(-0.16%) |
Aug 11, 2016 | 23.47 | 23.77 | 23.40 | 23.51 | 818,360 | +0.05(+0.22%) |
Aug 10, 2016 | 23.27 | 23.47 | 23.20 | 23.46 | 688,877 | +0.24(+1.03%) |
Aug 09, 2016 | 23.20 | 23.36 | 23.12 | 23.22 | 532,475 | +0.09(+0.41%) |
Aug 08, 2016 | 23.16 | 23.38 | 23.03 | 23.12 | 1,349,426 | -0.10(-0.45%) |
Aug 05, 2016 | 23.00 | 23.42 | 22.95 | 23.23 | 897,395 | +0.31(+1.35%) |
Aug 04, 2016 | 22.75 | 23.03 | 22.56 | 22.92 | 912,999 | +0.12(+0.51%) |
Aug 03, 2016 | 23.00 | 23.10 | 22.10 | 22.80 | 2,639,117 | -0.19(-0.82%) |
Aug 02, 2016 | 24.19 | 25.10 | 22.77 | 22.99 | 6,171,163 | +1.70(+7.99%) |
Aug 01, 2016 | 21.30 | 21.48 | 21.10 | 21.29 | 1,831,792 | +0.07(+0.33%) |
Jul 29, 2016 | 20.89 | 21.30 | 20.84 | 21.22 | 795,691 | +0.23(+1.10%) |
Jul 28, 2016 | 21.04 | 21.07 | 20.73 | 20.99 | 688,751 | -0.08(-0.40%) |
Jul 27, 2016 | 20.67 | 21.15 | 20.63 | 21.07 | 887,701 | +0.46(+2.23%) |
Jul 26, 2016 | 20.45 | 20.64 | 20.37 | 20.61 | 374,426 | +0.13(+0.62%) |
Jul 25, 2016 | 20.53 | 20.68 | 20.45 | 20.48 | 495,616 | -0.03(-0.16%) |
Jul 22, 2016 | 20.45 | 20.66 | 20.29 | 20.52 | 401,251 | +0.12(+0.58%) |
Jul 21, 2016 | 20.54 | 20.67 | 20.37 | 20.40 | 419,923 | -0.21(-1.03%) |
Jul 20, 2016 | 20.53 | 20.67 | 20.46 | 20.61 | 290,783 | +0.19(+0.92%) |
Jul 19, 2016 | 20.24 | 20.43 | 20.23 | 20.42 | 398,459 | +0.01(+0.05%) |
Jul 18, 2016 | 20.43 | 20.51 | 20.28 | 20.41 | 388,010 | +0.04(+0.21%) |
Jul 15, 2016 | 20.48 | 20.59 | 20.33 | 20.37 | 405,324 | -0.12(-0.57%) |
Jul 14, 2016 | 20.75 | 20.80 | 20.47 | 20.49 | 409,818 | -0.00(-0.02%) |
Jul 13, 2016 | 20.84 | 20.85 | 20.39 | 20.49 | 696,663 | -0.20(-0.95%) |
Jul 12, 2016 | 20.54 | 20.76 | 20.45 | 20.69 | 775,204 | +0.28(+1.38%) |
Jul 11, 2016 | 20.23 | 20.51 | 20.23 | 20.41 | 783,932 | +0.34(+1.71%) |
Jul 08, 2016 | 20.17 | 20.00 | 20.05 | 20.06 | 800,520 | +0.07(+0.33%) |
Jul 07, 2016 | 19.98 | 20.12 | 19.88 | 20.00 | 307,995 | +0.04(+0.21%) |
Jul 05, 2016 | 20.20 | 20.20 | 19.74 | 19.96 | 443,931 | -0.29(-1.42%) |
Jul 01, 2016 | 20.17 | 20.24 | 20.24 | 20.24 | 600,201 | +0.00(+0.00%) |
Jun 30, 2016 | 19.66 | 20.27 | 19.64 | 20.24 | 1,042,003 | +0.68(+3.48%) |
Jun 29, 2016 | 19.30 | 19.57 | 18.77 | 19.56 | 542,263 | +0.52(+2.74%) |
Jun 28, 2016 | 18.41 | 19.13 | 18.41 | 19.04 | 889,328 | +0.78(+4.30%) |
Jun 27, 2016 | 18.90 | 19.10 | 18.18 | 18.26 | 978,495 | -0.93(-4.85%) |
Jun 24, 2016 | 19.29 | 19.87 | 18.86 | 19.19 | 1,266,258 | -0.92(-4.56%) |
Jun 23, 2016 | 20.11 | 20.16 | 19.97 | 20.10 | 713,266 | +0.18(+0.90%) |
Jun 22, 2016 | 20.02 | 20.16 | 19.91 | 19.92 | 376,536 | -0.12(-0.61%) |
Jun 21, 2016 | 20.13 | 20.31 | 19.92 | 20.05 | 492,286 | -0.05(-0.26%) |
Jun 20, 2016 | 19.99 | 20.21 | 19.95 | 20.10 | 449,488 | +0.35(+1.76%) |
Jun 17, 2016 | 19.68 | 19.84 | 19.39 | 19.75 | 1,400,065 | +0.05(+0.26%) |
Jun 16, 2016 | 19.67 | 19.75 | 19.49 | 19.70 | 783,359 | -0.12(-0.59%) |
Jun 15, 2016 | 19.80 | 20.18 | 19.75 | 19.82 | 635,789 | +0.14(+0.72%) |
Jun 14, 2016 | 19.69 | 20.20 | 19.38 | 19.67 | 1,728,453 | -0.77(-3.79%) |
Jun 13, 2016 | 20.50 | 20.76 | 20.45 | 20.45 | 406,395 | -0.16(-0.77%) |
Jun 10, 2016 | 20.85 | 20.88 | 20.54 | 20.61 | 381,203 | -0.38(-1.81%) |
Jun 09, 2016 | 21.03 | 21.10 | 20.90 | 20.99 | 409,418 | -0.13(-0.60%) |
Jun 08, 2016 | 20.96 | 21.24 | 20.96 | 21.12 | 824,334 | +0.14(+0.67%) |
Jun 07, 2016 | 20.92 | 21.07 | 20.89 | 20.98 | 505,921 | +0.06(+0.29%) |
Jun 06, 2016 | 20.76 | 21.06 | 20.67 | 20.91 | 749,810 | +0.14(+0.66%) |
Jun 03, 2016 | 20.50 | 20.82 | 20.38 | 20.78 | 752,099 | +0.29(+1.42%) |
Jun 02, 2016 | 20.32 | 20.57 | 20.20 | 20.49 | 755,663 | +0.10(+0.48%) |