Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 30.30 | 30.30 | 29.76 | 30.02 | 84,722 | -0.11(-0.37%) |
Aug 30, 2016 | 30.04 | 30.33 | 29.95 | 30.13 | 147,329 | +0.08(+0.27%) |
Aug 29, 2016 | 29.65 | 30.18 | 29.55 | 30.05 | 121,456 | +0.60(+2.04%) |
Aug 26, 2016 | 29.01 | 29.48 | 29.01 | 29.45 | 111,136 | +0.44(+1.52%) |
Aug 25, 2016 | 28.30 | 29.30 | 28.18 | 29.01 | 113,837 | +0.71(+2.51%) |
Aug 24, 2016 | 27.64 | 28.60 | 27.50 | 28.30 | 79,604 | +0.66(+2.39%) |
Aug 23, 2016 | 27.80 | 27.85 | 27.48 | 27.64 | 62,623 | +0.13(+0.47%) |
Aug 22, 2016 | 27.26 | 28.00 | 27.25 | 27.51 | 24,088 | +0.06(+0.22%) |
Aug 19, 2016 | 27.40 | 27.58 | 27.24 | 27.45 | 27,461 | +0.22(+0.81%) |
Aug 18, 2016 | 27.21 | 27.39 | 27.07 | 27.23 | 60,856 | +0.07(+0.26%) |
Aug 17, 2016 | 27.60 | 27.60 | 27.16 | 27.16 | 35,416 | -0.34(-1.24%) |
Aug 16, 2016 | 27.90 | 27.90 | 27.36 | 27.50 | 36,069 | -0.40(-1.43%) |
Aug 15, 2016 | 28.55 | 28.55 | 27.70 | 27.90 | 37,374 | -0.67(-2.35%) |
Aug 12, 2016 | 29.00 | 29.28 | 28.57 | 28.57 | 68,384 | -0.44(-1.52%) |
Aug 11, 2016 | 29.95 | 29.95 | 29.00 | 29.01 | 30,008 | -0.59(-1.99%) |
Aug 10, 2016 | 29.30 | 29.78 | 29.30 | 29.60 | 176,851 | +0.40(+1.37%) |
Aug 09, 2016 | 28.67 | 29.22 | 28.67 | 29.20 | 24,923 | +0.50(+1.74%) |
Aug 08, 2016 | 27.75 | 28.90 | 27.50 | 28.70 | 87,459 | +1.22(+4.44%) |
Aug 05, 2016 | 26.80 | 27.63 | 26.68 | 27.48 | 31,248 | +0.57(+2.12%) |
Aug 04, 2016 | 26.53 | 27.03 | 26.30 | 26.91 | 44,808 | +0.57(+2.16%) |
Aug 03, 2016 | 26.85 | 26.85 | 26.25 | 26.34 | 76,289 | -0.79(-2.91%) |
Aug 02, 2016 | 27.54 | 27.92 | 26.81 | 27.13 | 214,883 | -0.67(-2.41%) |
Jul 29, 2016 | 27.80 | 27.80 | 27.80 | 0 | -0.05(-0.18%) | |
Jul 28, 2016 | 27.73 | 27.98 | 27.57 | 27.85 | 40,605 | +0.12(+0.43%) |
Jul 27, 2016 | 27.77 | 28.00 | 27.63 | 27.73 | 87,101 | -0.22(-0.79%) |
Jul 26, 2016 | 27.89 | 28.12 | 27.68 | 27.95 | 163,205 | +0.10(+0.36%) |
Jul 25, 2016 | 27.90 | 28.00 | 27.61 | 27.85 | 101,389 | +0.09(+0.32%) |
Jul 22, 2016 | 28.05 | 28.06 | 27.50 | 27.76 | 60,898 | -0.14(-0.50%) |
Jul 21, 2016 | 28.50 | 28.50 | 27.80 | 27.90 | 148,457 | -0.60(-2.11%) |
Jul 20, 2016 | 27.80 | 28.50 | 27.30 | 28.50 | 185,895 | +0.59(+2.11%) |
Jul 19, 2016 | 28.00 | 28.10 | 27.47 | 27.91 | 180,395 | +0.28(+1.01%) |
Jul 18, 2016 | 27.88 | 28.10 | 26.90 | 27.63 | 117,835 | +0.13(+0.47%) |
Jul 15, 2016 | 27.50 | 27.74 | 27.10 | 27.50 | 210,725 | +0.26(+0.95%) |
Jul 14, 2016 | 25.72 | 27.44 | 25.50 | 27.24 | 422,900 | +1.33(+5.13%) |
Jul 13, 2016 | 25.01 | 25.91 | 25.01 | 25.91 | 376,809 | +1.14(+4.60%) |
Jul 12, 2016 | 24.49 | 24.85 | 24.40 | 24.77 | 327,529 | +0.32(+1.31%) |
Jul 11, 2016 | 24.38 | 24.70 | 24.08 | 24.45 | 72,592 | +0.16(+0.66%) |
Jul 08, 2016 | 24.72 | 24.20 | 24.29 | 203,122 | +0.09(+0.37%) | |
Jul 07, 2016 | 24.77 | 24.77 | 24.12 | 24.20 | 70,362 | +0.06(+0.25%) |
Jul 05, 2016 | 24.26 | 24.80 | 24.14 | 24.14 | 551,756 | -0.33(-1.35%) |
Jul 04, 2016 | 24.05 | 25.19 | 24.05 | 24.47 | 111,350 | -0.04(-0.16%) |
Jun 30, 2016 | 24.51 | 24.51 | 24.51 | 0 | +0.64(+2.68%) | |
Jun 29, 2016 | 23.81 | 24.22 | 23.41 | 23.87 | 396,536 | +0.12(+0.51%) |
Jun 28, 2016 | 24.30 | 24.43 | 23.55 | 23.75 | 666,837 | -0.29(-1.21%) |
Jun 27, 2016 | 26.00 | 26.00 | 23.73 | 24.04 | 513,866 | -1.78(-6.89%) |
Jun 24, 2016 | 25.50 | 26.20 | 25.21 | 25.82 | 689,118 | -1.08(-4.01%) |
Jun 23, 2016 | 26.75 | 27.33 | 26.41 | 26.90 | 222,818 | +0.10(+0.37%) |
Jun 22, 2016 | 27.21 | 27.23 | 26.05 | 26.80 | 362,175 | -0.29(-1.07%) |
Jun 21, 2016 | 28.00 | 28.39 | 26.89 | 27.09 | 395,525 | -0.45(-1.63%) |
Jun 20, 2016 | 34.71 | 34.85 | 27.01 | 27.54 | 1,083,566 | -7.22(-20.77%) |
Jun 17, 2016 | 35.00 | 42.75 | 34.76 | 34.76 | 208,976 | -0.74(-2.08%) |
Jun 16, 2016 | 33.99 | 36.67 | 33.99 | 35.50 | 49,627 | +1.00(+2.90%) |
Jun 15, 2016 | 32.50 | 34.50 | 32.50 | 34.50 | 30,365 | +2.25(+6.98%) |
Jun 14, 2016 | 33.20 | 33.20 | 32.25 | 32.25 | 2,030 | -0.25(-0.77%) |
Jun 13, 2016 | 32.61 | 32.75 | 32.50 | 32.50 | 1,554 | -0.45(-1.37%) |
Jun 10, 2016 | 34.50 | 34.50 | 32.55 | 32.95 | 2,555 | -1.80(-5.18%) |
Jun 09, 2016 | 33.75 | 34.75 | 33.75 | 34.75 | 818 | +1.50(+4.51%) |
Jun 08, 2016 | 33.25 | 33.25 | 33.25 | 33.25 | 220 | +0.75(+2.31%) |