Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 20.75 | 20.75 | 20.12 | 20.36 | 1,096,336 | -0.23(-1.12%) |
Aug 30, 2016 | 20.43 | 21.14 | 20.25 | 20.59 | 1,920,884 | +0.21(+1.03%) |
Aug 29, 2016 | 20.56 | 20.62 | 20.01 | 20.38 | 872,521 | +0.22(+1.09%) |
Aug 26, 2016 | 19.63 | 20.64 | 19.63 | 20.16 | 1,000,155 | +0.36(+1.82%) |
Aug 25, 2016 | 20.41 | 20.87 | 19.32 | 19.80 | 1,484,465 | -0.61(-2.99%) |
Aug 24, 2016 | 20.04 | 21.55 | 20.03 | 20.41 | 2,823,381 | +0.36(+1.80%) |
Aug 23, 2016 | 19.23 | 20.19 | 19.22 | 20.05 | 1,438,508 | +0.83(+4.32%) |
Aug 22, 2016 | 19.62 | 19.85 | 18.67 | 19.22 | 2,134,767 | -0.37(-1.89%) |
Aug 19, 2016 | 20.21 | 20.44 | 19.31 | 19.59 | 2,905,711 | -0.53(-2.63%) |
Aug 18, 2016 | 19.11 | 21.50 | 18.30 | 20.12 | 10,934,376 | -3.57(-15.07%) |
Aug 17, 2016 | 27.09 | 27.16 | 20.86 | 23.69 | 3,785,041 | -2.92(-10.97%) |
Aug 16, 2016 | 27.78 | 27.94 | 26.60 | 26.61 | 1,566,639 | -1.08(-3.90%) |
Aug 15, 2016 | 28.25 | 28.60 | 27.26 | 27.69 | 1,254,899 | +0.08(+0.29%) |
Aug 12, 2016 | 26.69 | 27.89 | 26.43 | 27.61 | 979,090 | +1.08(+4.07%) |
Aug 11, 2016 | 25.48 | 27.07 | 24.63 | 26.53 | 1,945,682 | +1.16(+4.57%) |
Aug 10, 2016 | 27.40 | 27.48 | 25.34 | 25.37 | 1,069,765 | -1.13(-4.26%) |
Aug 09, 2016 | 27.67 | 27.67 | 25.60 | 26.50 | 754,727 | -0.25(-0.93%) |
Aug 08, 2016 | 27.65 | 27.90 | 26.56 | 26.75 | 780,538 | -0.85(-3.08%) |
Aug 05, 2016 | 27.82 | 28.18 | 27.41 | 27.60 | 849,307 | -0.17(-0.61%) |
Aug 04, 2016 | 27.53 | 28.51 | 27.41 | 27.77 | 984,913 | +0.51(+1.87%) |
Aug 03, 2016 | 27.00 | 27.34 | 26.74 | 27.26 | 874,497 | +0.34(+1.26%) |
Aug 02, 2016 | 27.02 | 27.25 | 25.96 | 26.92 | 718,457 | +0.24(+0.90%) |
Aug 01, 2016 | 26.25 | 27.56 | 26.20 | 26.68 | 850,154 | +0.72(+2.77%) |
Jul 29, 2016 | 25.92 | 26.08 | 25.70 | 25.96 | 756,268 | +0.04(+0.15%) |
Jul 28, 2016 | 26.41 | 26.47 | 25.75 | 25.92 | 635,569 | -0.01(-0.04%) |
Jul 27, 2016 | 25.25 | 25.98 | 25.19 | 25.93 | 698,386 | +0.78(+3.10%) |
Jul 26, 2016 | 24.68 | 25.34 | 24.48 | 25.15 | 533,473 | +0.41(+1.66%) |
Jul 25, 2016 | 24.65 | 24.97 | 24.22 | 24.74 | 780,200 | +0.54(+2.23%) |
Jul 22, 2016 | 24.11 | 24.40 | 23.61 | 24.20 | 451,068 | +0.27(+1.13%) |
Jul 21, 2016 | 23.83 | 24.72 | 23.71 | 23.93 | 729,871 | +0.32(+1.36%) |
Jul 20, 2016 | 22.91 | 23.73 | 22.46 | 23.61 | 679,959 | +1.16(+5.17%) |
Jul 19, 2016 | 22.85 | 23.15 | 22.07 | 22.45 | 577,923 | -0.32(-1.41%) |
Jul 18, 2016 | 22.50 | 22.88 | 22.01 | 22.77 | 468,985 | +0.26(+1.16%) |
Jul 15, 2016 | 22.57 | 22.90 | 22.44 | 22.51 | 784,934 | +0.01(+0.04%) |
Jul 14, 2016 | 23.00 | 23.01 | 22.34 | 22.50 | 434,185 | -0.15(-0.66%) |
Jul 13, 2016 | 24.05 | 24.24 | 22.63 | 22.65 | 483,895 | -1.18(-4.95%) |
Jul 12, 2016 | 24.04 | 24.21 | 23.80 | 23.83 | 495,361 | +0.01(+0.04%) |
Jul 11, 2016 | 24.45 | 24.48 | 23.81 | 23.82 | 413,643 | -0.45(-1.85%) |
Jul 08, 2016 | 23.97 | 24.28 | 23.95 | 24.27 | 497,007 | +0.32(+1.34%) |
Jul 07, 2016 | 24.33 | 24.73 | 23.68 | 23.95 | 374,824 | +0.29(+1.23%) |
Jul 05, 2016 | 23.74 | 23.89 | 23.32 | 23.66 | 446,446 | -0.15(-0.63%) |
Jul 01, 2016 | 23.75 | 23.81 | 23.81 | 23.81 | 549,100 | +0.21(+0.89%) |
Jun 30, 2016 | 23.93 | 24.35 | 23.51 | 23.60 | 607,823 | -0.31(-1.30%) |
Jun 29, 2016 | 24.23 | 24.46 | 23.76 | 23.91 | 544,520 | +0.07(+0.29%) |
Jun 28, 2016 | 22.91 | 23.94 | 22.84 | 23.84 | 564,303 | +1.34(+5.96%) |
Jun 27, 2016 | 23.07 | 23.29 | 22.20 | 22.50 | 517,990 | -0.65(-2.81%) |
Jun 24, 2016 | 23.28 | 23.72 | 22.70 | 23.15 | 804,445 | -1.26(-5.16%) |
Jun 23, 2016 | 24.28 | 24.46 | 23.92 | 24.41 | 533,751 | +0.57(+2.39%) |
Jun 22, 2016 | 23.87 | 24.59 | 23.59 | 23.84 | 664,955 | +0.03(+0.13%) |
Jun 21, 2016 | 24.30 | 24.35 | 23.22 | 23.81 | 551,533 | -0.31(-1.29%) |
Jun 20, 2016 | 24.64 | 24.95 | 24.10 | 24.12 | 400,543 | -0.07(-0.29%) |
Jun 17, 2016 | 25.15 | 25.69 | 24.10 | 24.19 | 720,498 | -0.88(-3.51%) |
Jun 16, 2016 | 25.19 | 25.45 | 24.71 | 25.07 | 490,884 | -0.29(-1.14%) |
Jun 15, 2016 | 25.50 | 25.95 | 25.33 | 25.36 | 565,993 | -0.02(-0.08%) |
Jun 14, 2016 | 26.02 | 26.39 | 24.98 | 25.38 | 828,814 | -0.71(-2.72%) |
Jun 13, 2016 | 26.14 | 26.80 | 25.97 | 26.09 | 452,924 | -0.29(-1.10%) |
Jun 10, 2016 | 26.44 | 26.71 | 26.10 | 26.38 | 362,529 | -0.46(-1.71%) |
Jun 09, 2016 | 26.92 | 27.48 | 26.59 | 26.84 | 550,815 | -0.28(-1.03%) |
Jun 08, 2016 | 27.08 | 27.57 | 26.91 | 27.12 | 433,580 | +0.10(+0.37%) |
Jun 07, 2016 | 27.95 | 28.00 | 27.00 | 27.02 | 367,419 | -1.17(-4.15%) |
Jun 06, 2016 | 26.89 | 28.21 | 26.70 | 28.19 | 545,627 | +1.19(+4.41%) |
Jun 03, 2016 | 27.87 | 27.95 | 26.94 | 27.00 | 992,733 | -1.05(-3.74%) |
Jun 02, 2016 | 27.23 | 28.74 | 26.90 | 28.05 | 658,143 | +0.89(+3.28%) |