Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 29.46 | 29.85 | 28.92 | 29.77 | 292,243 | +0.26(+0.88%) |
Aug 30, 2016 | 29.26 | 29.68 | 29.11 | 29.51 | 152,759 | +0.26(+0.89%) |
Aug 29, 2016 | 29.57 | 29.79 | 28.49 | 29.25 | 170,973 | -0.14(-0.48%) |
Aug 26, 2016 | 29.36 | 30.00 | 28.79 | 29.39 | 220,749 | +0.04(+0.14%) |
Aug 25, 2016 | 28.78 | 29.39 | 27.75 | 29.35 | 428,344 | +0.40(+1.38%) |
Aug 24, 2016 | 30.02 | 30.73 | 28.69 | 28.95 | 269,740 | -0.94(-3.14%) |
Aug 23, 2016 | 30.30 | 30.70 | 29.53 | 29.89 | 302,419 | -0.32(-1.06%) |
Aug 22, 2016 | 30.74 | 31.19 | 29.52 | 30.21 | 252,229 | -0.30(-0.98%) |
Aug 19, 2016 | 30.10 | 31.42 | 29.72 | 30.51 | 309,456 | +0.37(+1.23%) |
Aug 18, 2016 | 29.77 | 30.23 | 29.31 | 30.14 | 263,749 | +0.43(+1.45%) |
Aug 17, 2016 | 29.19 | 29.82 | 29.00 | 29.71 | 219,809 | +0.55(+1.89%) |
Aug 16, 2016 | 29.86 | 30.24 | 28.99 | 29.16 | 331,190 | -0.94(-3.12%) |
Aug 15, 2016 | 29.70 | 30.30 | 29.70 | 30.10 | 423,141 | +0.60(+2.03%) |
Aug 12, 2016 | 29.84 | 29.95 | 28.85 | 29.50 | 212,483 | -0.55(-1.83%) |
Aug 11, 2016 | 29.19 | 30.37 | 28.98 | 30.05 | 387,370 | +1.01(+3.48%) |
Aug 10, 2016 | 29.73 | 30.50 | 27.23 | 29.04 | 464,240 | -0.66(-2.22%) |
Aug 09, 2016 | 29.96 | 30.39 | 29.25 | 29.70 | 726,971 | -0.34(-1.13%) |
Aug 08, 2016 | 30.00 | 30.68 | 29.53 | 30.04 | 1,108,414 | +0.92(+3.16%) |
Aug 05, 2016 | 28.18 | 29.57 | 27.94 | 29.12 | 373,755 | +1.03(+3.67%) |
Aug 04, 2016 | 27.92 | 28.35 | 27.30 | 28.09 | 226,443 | +0.17(+0.61%) |
Aug 03, 2016 | 27.06 | 28.26 | 26.88 | 27.92 | 314,022 | +0.59(+2.16%) |
Aug 02, 2016 | 25.78 | 27.49 | 25.59 | 27.33 | 498,915 | +1.51(+5.85%) |
Aug 01, 2016 | 25.67 | 25.97 | 25.20 | 25.82 | 174,699 | +0.43(+1.69%) |
Jul 29, 2016 | 24.44 | 25.57 | 24.42 | 25.39 | 241,400 | +0.82(+3.34%) |
Jul 28, 2016 | 26.15 | 26.27 | 24.42 | 24.57 | 260,854 | -1.21(-4.69%) |
Jul 27, 2016 | 25.23 | 26.22 | 25.14 | 25.78 | 246,235 | +1.08(+4.37%) |
Jul 26, 2016 | 24.06 | 24.85 | 24.00 | 24.70 | 177,803 | +0.58(+2.40%) |
Jul 25, 2016 | 24.25 | 24.44 | 23.80 | 24.12 | 120,021 | -0.10(-0.41%) |
Jul 22, 2016 | 24.19 | 24.33 | 23.16 | 24.22 | 330,840 | +0.24(+1.00%) |
Jul 21, 2016 | 26.23 | 26.61 | 23.53 | 23.98 | 363,680 | -2.12(-8.12%) |
Jul 20, 2016 | 24.07 | 26.13 | 23.41 | 26.10 | 542,745 | +2.25(+9.43%) |
Jul 19, 2016 | 23.43 | 24.15 | 23.07 | 23.85 | 344,789 | +0.41(+1.75%) |
Jul 18, 2016 | 23.70 | 23.90 | 22.02 | 23.44 | 222,562 | -0.17(-0.72%) |
Jul 15, 2016 | 22.33 | 23.95 | 21.95 | 23.61 | 438,410 | +1.49(+6.74%) |
Jul 14, 2016 | 22.81 | 22.81 | 21.21 | 22.12 | 324,988 | -0.48(-2.12%) |
Jul 13, 2016 | 23.00 | 23.13 | 22.08 | 22.60 | 550,575 | -0.31(-1.35%) |
Jul 12, 2016 | 20.98 | 22.98 | 20.94 | 22.91 | 680,117 | +0.98(+4.47%) |
Jul 11, 2016 | 17.88 | 22.00 | 17.65 | 21.93 | 1,861,184 | +4.71(+27.35%) |
Jul 08, 2016 | 16.50 | 17.29 | 16.14 | 17.22 | 488,226 | +0.79(+4.81%) |
Jul 07, 2016 | 16.67 | 16.85 | 16.32 | 16.43 | 332,190 | -0.23(-1.38%) |
Jul 05, 2016 | 16.69 | 17.07 | 16.49 | 16.66 | 176,553 | -0.18(-1.07%) |
Jul 01, 2016 | 16.78 | 16.84 | 16.84 | 16.84 | 227,600 | -0.05(-0.30%) |
Jun 30, 2016 | 16.81 | 16.90 | 15.86 | 16.89 | 426,885 | +0.10(+0.60%) |
Jun 29, 2016 | 15.90 | 17.58 | 15.40 | 16.79 | 390,033 | +1.15(+7.35%) |
Jun 28, 2016 | 14.44 | 15.99 | 14.44 | 15.64 | 289,349 | +1.51(+10.69%) |
Jun 27, 2016 | 15.10 | 15.16 | 14.00 | 14.13 | 271,602 | -1.19(-7.77%) |
Jun 24, 2016 | 15.56 | 16.00 | 15.03 | 15.32 | 866,749 | -1.15(-6.98%) |
Jun 23, 2016 | 16.20 | 16.80 | 15.52 | 16.47 | 147,483 | +0.45(+2.81%) |
Jun 22, 2016 | 15.70 | 16.62 | 15.41 | 16.02 | 225,211 | +0.33(+2.10%) |
Jun 21, 2016 | 15.81 | 15.81 | 14.87 | 15.69 | 235,270 | +0.06(+0.38%) |
Jun 20, 2016 | 15.92 | 16.49 | 15.39 | 15.63 | 144,327 | +0.06(+0.39%) |
Jun 17, 2016 | 16.07 | 16.07 | 15.33 | 15.57 | 363,640 | -0.44(-2.75%) |
Jun 16, 2016 | 16.25 | 16.25 | 15.72 | 16.01 | 134,191 | -0.43(-2.62%) |
Jun 15, 2016 | 16.09 | 16.59 | 15.82 | 16.44 | 264,654 | +0.44(+2.75%) |
Jun 14, 2016 | 16.41 | 16.84 | 15.34 | 16.00 | 330,557 | -0.51(-3.09%) |
Jun 13, 2016 | 16.01 | 16.87 | 15.65 | 16.51 | 454,472 | +0.50(+3.12%) |
Jun 10, 2016 | 16.96 | 17.02 | 15.62 | 16.01 | 876,259 | -0.94(-5.55%) |
Jun 09, 2016 | 17.83 | 18.17 | 16.95 | 16.95 | 371,844 | -1.09(-6.04%) |
Jun 08, 2016 | 17.43 | 18.15 | 16.56 | 18.04 | 437,240 | +0.62(+3.56%) |
Jun 07, 2016 | 17.66 | 18.06 | 17.10 | 17.42 | 740,957 | -0.39(-2.19%) |
Jun 06, 2016 | 18.32 | 18.32 | 17.36 | 17.81 | 192,130 | -0.47(-2.57%) |
Jun 03, 2016 | 19.54 | 19.54 | 18.02 | 18.28 | 861,717 | -1.19(-6.11%) |
Jun 02, 2016 | 18.74 | 19.70 | 18.52 | 19.47 | 504,368 | +0.59(+3.12%) |