Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 25.56 | 25.87 | 25.45 | 25.68 | 125,555 | -0.04(-0.16%) |
Aug 30, 2016 | 25.89 | 25.89 | 25.27 | 25.72 | 166,225 | -0.14(-0.54%) |
Aug 29, 2016 | 26.16 | 26.28 | 25.62 | 25.86 | 203,196 | -0.30(-1.15%) |
Aug 26, 2016 | 26.15 | 26.59 | 25.82 | 26.16 | 175,777 | +0.03(+0.11%) |
Aug 25, 2016 | 25.58 | 26.23 | 25.50 | 26.13 | 187,489 | +0.39(+1.52%) |
Aug 24, 2016 | 25.90 | 26.10 | 25.47 | 25.74 | 161,774 | -0.27(-1.04%) |
Aug 23, 2016 | 26.00 | 26.16 | 25.68 | 26.01 | 132,743 | +0.14(+0.54%) |
Aug 22, 2016 | 26.01 | 26.21 | 25.63 | 25.87 | 137,417 | -0.12(-0.46%) |
Aug 19, 2016 | 25.77 | 26.16 | 25.56 | 25.99 | 189,678 | +0.10(+0.39%) |
Aug 18, 2016 | 25.80 | 26.14 | 25.59 | 25.89 | 153,806 | +0.04(+0.15%) |
Aug 17, 2016 | 26.08 | 26.17 | 25.30 | 25.85 | 265,061 | -0.31(-1.19%) |
Aug 16, 2016 | 26.80 | 26.97 | 26.12 | 26.16 | 253,247 | -0.73(-2.71%) |
Aug 15, 2016 | 26.85 | 27.33 | 26.83 | 26.89 | 194,987 | +0.09(+0.34%) |
Aug 12, 2016 | 27.74 | 27.89 | 26.67 | 26.80 | 216,419 | -0.82(-2.97%) |
Aug 11, 2016 | 27.52 | 27.89 | 27.40 | 27.62 | 357,753 | +0.11(+0.40%) |
Aug 10, 2016 | 27.60 | 27.76 | 27.13 | 27.51 | 223,921 | -0.04(-0.15%) |
Aug 09, 2016 | 26.90 | 27.80 | 26.66 | 27.55 | 379,058 | +0.84(+3.14%) |
Aug 08, 2016 | 26.47 | 27.08 | 25.54 | 26.71 | 401,243 | +0.16(+0.60%) |
Aug 05, 2016 | 26.75 | 26.88 | 26.14 | 26.55 | 301,266 | -0.16(-0.60%) |
Aug 04, 2016 | 26.09 | 26.85 | 25.51 | 26.71 | 288,623 | +0.62(+2.38%) |
Aug 03, 2016 | 24.24 | 26.67 | 23.95 | 26.09 | 535,525 | +2.17(+9.07%) |
Aug 02, 2016 | 24.21 | 24.47 | 23.27 | 23.92 | 334,765 | -0.44(-1.81%) |
Aug 01, 2016 | 24.10 | 24.48 | 23.89 | 24.36 | 183,484 | +0.10(+0.41%) |
Jul 29, 2016 | 24.20 | 24.66 | 23.70 | 24.26 | 149,885 | +0.07(+0.29%) |
Jul 28, 2016 | 24.43 | 24.51 | 23.81 | 24.19 | 199,014 | -0.17(-0.70%) |
Jul 27, 2016 | 25.30 | 25.30 | 24.31 | 24.36 | 169,349 | -0.74(-2.95%) |
Jul 26, 2016 | 24.85 | 25.12 | 24.67 | 25.10 | 137,460 | +0.37(+1.50%) |
Jul 25, 2016 | 24.73 | 24.85 | 24.39 | 24.73 | 123,951 | +0.03(+0.12%) |
Jul 22, 2016 | 24.74 | 25.11 | 24.52 | 24.70 | 130,153 | +0.11(+0.45%) |
Jul 21, 2016 | 24.59 | 24.87 | 24.42 | 24.59 | 174,940 | -0.17(-0.69%) |
Jul 20, 2016 | 24.90 | 25.23 | 24.62 | 24.76 | 164,053 | -0.11(-0.44%) |
Jul 19, 2016 | 24.53 | 25.17 | 24.34 | 24.87 | 315,033 | +0.18(+0.73%) |
Jul 18, 2016 | 24.42 | 24.79 | 23.96 | 24.69 | 170,323 | +0.46(+1.90%) |
Jul 15, 2016 | 24.00 | 24.27 | 23.81 | 24.23 | 182,950 | +0.26(+1.08%) |
Jul 14, 2016 | 24.61 | 24.61 | 23.81 | 23.97 | 282,935 | -0.29(-1.20%) |
Jul 13, 2016 | 24.11 | 24.35 | 23.98 | 24.26 | 162,024 | +0.20(+0.83%) |
Jul 12, 2016 | 23.69 | 24.27 | 23.65 | 24.06 | 438,352 | +0.37(+1.56%) |
Jul 11, 2016 | 23.08 | 23.80 | 23.08 | 23.69 | 231,389 | +0.29(+1.24%) |
Jul 08, 2016 | 23.18 | 23.43 | 22.76 | 23.40 | 192,686 | +0.27(+1.17%) |
Jul 07, 2016 | 23.50 | 23.56 | 22.89 | 23.13 | 154,820 | +0.02(+0.09%) |
Jul 05, 2016 | 23.21 | 23.79 | 23.00 | 23.11 | 247,572 | +0.01(+0.04%) |
Jul 01, 2016 | 22.93 | 23.10 | 23.10 | 23.10 | 192,100 | +0.27(+1.18%) |
Jun 30, 2016 | 22.23 | 22.87 | 21.92 | 22.83 | 253,321 | +0.82(+3.73%) |
Jun 29, 2016 | 21.26 | 22.04 | 21.26 | 22.01 | 238,824 | +0.80(+3.77%) |
Jun 28, 2016 | 21.50 | 21.63 | 21.12 | 21.21 | 172,419 | -0.11(-0.52%) |
Jun 27, 2016 | 21.46 | 21.65 | 21.14 | 21.32 | 221,593 | -0.22(-1.02%) |
Jun 24, 2016 | 21.19 | 22.06 | 20.80 | 21.54 | 1,281,584 | -0.76(-3.41%) |
Jun 23, 2016 | 22.50 | 22.64 | 21.93 | 22.30 | 225,041 | -0.04(-0.18%) |
Jun 22, 2016 | 22.64 | 22.95 | 22.20 | 22.34 | 178,008 | -0.20(-0.89%) |
Jun 21, 2016 | 22.10 | 22.56 | 21.55 | 22.54 | 233,250 | +0.46(+2.08%) |
Jun 20, 2016 | 22.52 | 22.85 | 22.05 | 22.08 | 294,128 | -0.01(-0.05%) |
Jun 17, 2016 | 21.79 | 22.21 | 21.62 | 22.09 | 387,678 | +0.13(+0.59%) |
Jun 16, 2016 | 19.86 | 22.11 | 19.66 | 21.96 | 877,406 | +2.67(+13.84%) |
Jun 15, 2016 | 19.46 | 19.57 | 19.01 | 19.29 | 75,168 | -0.08(-0.41%) |
Jun 14, 2016 | 19.17 | 19.46 | 18.63 | 19.37 | 181,711 | +0.13(+0.68%) |
Jun 13, 2016 | 19.95 | 20.08 | 19.10 | 19.24 | 147,667 | -0.63(-3.17%) |
Jun 10, 2016 | 20.00 | 20.01 | 19.58 | 19.87 | 127,604 | -0.23(-1.14%) |
Jun 09, 2016 | 19.68 | 20.21 | 19.20 | 20.10 | 245,236 | +0.40(+2.03%) |
Jun 08, 2016 | 19.50 | 19.84 | 19.28 | 19.70 | 130,465 | +0.21(+1.08%) |
Jun 07, 2016 | 19.07 | 19.63 | 19.05 | 19.49 | 112,969 | +0.37(+1.94%) |
Jun 06, 2016 | 19.18 | 19.32 | 19.04 | 19.12 | 151,307 | -0.07(-0.36%) |
Jun 03, 2016 | 19.54 | 19.72 | 19.09 | 19.19 | 100,759 | -0.35(-1.79%) |
Jun 02, 2016 | 19.10 | 20.03 | 18.89 | 19.54 | 237,938 | +0.49(+2.57%) |