Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.47 | 18.58 | 18.11 | 18.42 | 228,292 | -0.24(-1.28%) |
Aug 30, 2016 | 19.22 | 19.36 | 18.42 | 18.66 | 166,805 | -0.55(-2.88%) |
Aug 29, 2016 | 18.90 | 19.26 | 18.67 | 19.21 | 125,531 | +0.30(+1.61%) |
Aug 26, 2016 | 19.85 | 19.94 | 18.66 | 18.91 | 152,611 | -0.82(-4.15%) |
Aug 25, 2016 | 18.36 | 19.78 | 18.21 | 19.72 | 207,025 | +1.23(+6.64%) |
Aug 24, 2016 | 19.34 | 19.57 | 18.31 | 18.50 | 190,386 | -0.91(-4.71%) |
Aug 23, 2016 | 19.79 | 20.21 | 19.31 | 19.41 | 196,622 | -0.50(-2.49%) |
Aug 22, 2016 | 20.26 | 20.31 | 19.27 | 19.91 | 295,680 | -0.35(-1.74%) |
Aug 19, 2016 | 23.92 | 23.92 | 20.12 | 20.26 | 721,106 | -4.14(-16.97%) |
Aug 18, 2016 | 24.23 | 24.50 | 24.06 | 24.40 | 42,856 | +0.33(+1.38%) |
Aug 17, 2016 | 23.99 | 24.26 | 23.47 | 24.07 | 86,633 | +0.04(+0.16%) |
Aug 16, 2016 | 24.02 | 24.27 | 23.75 | 24.03 | 82,321 | +0.03(+0.12%) |
Aug 15, 2016 | 22.80 | 24.23 | 22.34 | 24.00 | 104,625 | +1.02(+4.43%) |
Aug 12, 2016 | 24.15 | 24.15 | 22.89 | 22.98 | 108,738 | -1.18(-4.89%) |
Aug 11, 2016 | 24.00 | 24.52 | 23.66 | 24.16 | 81,232 | +0.19(+0.79%) |
Aug 10, 2016 | 24.45 | 24.45 | 23.72 | 23.97 | 95,923 | -0.37(-1.53%) |
Aug 09, 2016 | 25.13 | 25.13 | 24.12 | 24.34 | 103,551 | -0.38(-1.54%) |
Aug 08, 2016 | 24.47 | 25.43 | 24.47 | 24.72 | 148,291 | +0.50(+2.08%) |
Aug 05, 2016 | 24.13 | 24.91 | 22.82 | 24.22 | 143,302 | +0.19(+0.79%) |
Aug 04, 2016 | 22.95 | 24.27 | 22.80 | 24.03 | 195,362 | +1.14(+4.99%) |
Aug 03, 2016 | 20.91 | 22.97 | 20.77 | 22.89 | 387,419 | +1.93(+9.22%) |
Aug 02, 2016 | 25.60 | 25.60 | 20.83 | 20.95 | 696,841 | -6.10(-22.55%) |
Aug 01, 2016 | 27.29 | 27.37 | 26.63 | 27.05 | 102,072 | -0.23(-0.84%) |
Jul 29, 2016 | 27.26 | 27.39 | 26.58 | 27.28 | 125,260 | +0.14(+0.53%) |
Jul 28, 2016 | 27.79 | 28.23 | 27.05 | 27.14 | 105,416 | -0.54(-1.96%) |
Jul 27, 2016 | 27.61 | 28.05 | 27.01 | 27.68 | 105,690 | +0.33(+1.22%) |
Jul 26, 2016 | 25.83 | 27.51 | 25.27 | 27.35 | 108,041 | +1.54(+5.98%) |
Jul 25, 2016 | 26.23 | 26.62 | 25.78 | 25.81 | 111,584 | -0.31(-1.20%) |
Jul 22, 2016 | 26.37 | 27.47 | 25.89 | 26.12 | 60,101 | -0.33(-1.26%) |
Jul 21, 2016 | 25.64 | 27.36 | 25.40 | 26.45 | 144,695 | +0.13(+0.51%) |
Jul 20, 2016 | 26.60 | 26.81 | 25.50 | 26.32 | 124,261 | -0.44(-1.64%) |
Jul 19, 2016 | 29.56 | 29.56 | 26.75 | 26.76 | 145,240 | -2.87(-9.67%) |
Jul 18, 2016 | 28.57 | 29.69 | 28.52 | 29.62 | 115,012 | +0.82(+2.84%) |
Jul 15, 2016 | 28.25 | 28.81 | 28.07 | 28.81 | 226,505 | +0.77(+2.75%) |
Jul 14, 2016 | 28.32 | 28.51 | 27.96 | 28.04 | 73,301 | -0.24(-0.84%) |
Jul 13, 2016 | 28.07 | 28.37 | 27.44 | 28.27 | 152,849 | +0.33(+1.19%) |
Jul 12, 2016 | 28.21 | 28.47 | 27.85 | 27.94 | 135,220 | -0.02(-0.07%) |
Jul 11, 2016 | 27.53 | 28.30 | 27.36 | 27.96 | 187,773 | +0.60(+2.19%) |
Jul 08, 2016 | 27.04 | 27.84 | 26.58 | 27.36 | 117,290 | +0.78(+2.94%) |
Jul 07, 2016 | 26.82 | 27.11 | 26.39 | 26.58 | 96,123 | +0.72(+2.80%) |
Jul 05, 2016 | 26.36 | 26.41 | 25.37 | 25.86 | 186,568 | -0.58(-2.20%) |
Jul 01, 2016 | 25.99 | 26.44 | 26.44 | 26.44 | 220,177 | +0.44(+1.68%) |
Jun 30, 2016 | 25.44 | 26.16 | 25.29 | 26.00 | 211,311 | +0.67(+2.63%) |
Jun 29, 2016 | 25.05 | 25.51 | 24.51 | 25.33 | 155,249 | +0.74(+3.02%) |
Jun 28, 2016 | 24.07 | 24.81 | 24.00 | 24.59 | 155,315 | +0.97(+4.11%) |
Jun 27, 2016 | 24.57 | 24.64 | 23.44 | 23.62 | 199,064 | -1.11(-4.50%) |
Jun 24, 2016 | 23.94 | 24.76 | 23.53 | 24.73 | 318,738 | -0.36(-1.44%) |
Jun 23, 2016 | 24.27 | 25.22 | 23.99 | 25.09 | 116,780 | +1.25(+5.23%) |
Jun 22, 2016 | 24.07 | 24.07 | 23.81 | 23.85 | 111,400 | -0.27(-1.11%) |
Jun 21, 2016 | 24.65 | 24.65 | 23.61 | 24.11 | 127,302 | -0.56(-2.28%) |
Jun 20, 2016 | 24.74 | 25.56 | 24.60 | 24.67 | 147,752 | +0.43(+1.77%) |
Jun 17, 2016 | 24.83 | 25.08 | 24.16 | 24.25 | 227,829 | -0.42(-1.70%) |
Jun 16, 2016 | 24.27 | 24.86 | 23.62 | 24.67 | 162,996 | +0.37(+1.53%) |
Jun 15, 2016 | 24.65 | 24.94 | 24.21 | 24.29 | 154,889 | +0.02(+0.08%) |
Jun 14, 2016 | 24.38 | 24.75 | 24.16 | 24.27 | 165,048 | -0.16(-0.66%) |
Jun 13, 2016 | 24.01 | 24.78 | 23.56 | 24.44 | 114,308 | -0.07(-0.27%) |
Jun 10, 2016 | 24.94 | 25.03 | 24.26 | 24.50 | 184,218 | -0.56(-2.24%) |
Jun 09, 2016 | 25.11 | 25.41 | 24.16 | 25.07 | 172,475 | -0.12(-0.49%) |
Jun 08, 2016 | 23.28 | 25.60 | 23.28 | 25.19 | 281,878 | +1.86(+7.96%) |
Jun 07, 2016 | 23.27 | 23.65 | 23.03 | 23.33 | 123,423 | +0.05(+0.20%) |
Jun 06, 2016 | 23.31 | 23.70 | 22.60 | 23.28 | 267,544 | +0.10(+0.41%) |
Jun 03, 2016 | 23.32 | 23.37 | 23.09 | 23.19 | 169,955 | -0.12(-0.53%) |
Jun 02, 2016 | 23.01 | 23.32 | 22.77 | 23.31 | 122,295 | +0.21(+0.91%) |