Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 29.90 | 30.45 | 29.52 | 30.45 | 24,976 | +0.90(+3.05%) |
Sep 29, 2016 | 29.15 | 29.75 | 29.15 | 29.55 | 26,185 | +0.30(+1.03%) |
Sep 28, 2016 | 29.40 | 29.50 | 29.20 | 29.25 | 29,387 | -0.20(-0.68%) |
Sep 27, 2016 | 30.15 | 30.35 | 29.40 | 29.45 | 35,266 | -0.60(-2.00%) |
Sep 26, 2016 | 31.15 | 31.15 | 30.00 | 30.05 | 41,368 | -1.30(-4.15%) |
Sep 23, 2016 | 31.60 | 31.75 | 31.25 | 31.35 | 14,020 | -0.30(-0.95%) |
Sep 22, 2016 | 30.95 | 31.65 | 30.80 | 31.65 | 25,835 | +0.75(+2.43%) |
Sep 21, 2016 | 31.20 | 31.60 | 30.70 | 30.90 | 27,983 | -0.25(-0.80%) |
Sep 20, 2016 | 31.40 | 31.50 | 30.95 | 31.15 | 17,644 | +0.00(+0.00%) |
Sep 19, 2016 | 31.10 | 31.70 | 30.65 | 31.15 | 29,827 | +0.05(+0.16%) |
Sep 16, 2016 | 31.10 | 31.30 | 30.75 | 31.10 | 54,981 | +0.00(+0.00%) |
Sep 15, 2016 | 30.70 | 31.27 | 30.65 | 31.10 | 10,612 | +0.55(+1.80%) |
Sep 14, 2016 | 30.75 | 30.80 | 30.45 | 30.55 | 31,094 | +0.00(+0.00%) |
Sep 13, 2016 | 30.75 | 31.00 | 30.45 | 30.55 | 17,605 | -0.55(-1.77%) |
Sep 12, 2016 | 30.70 | 31.25 | 30.20 | 31.10 | 30,144 | +0.60(+1.97%) |
Sep 09, 2016 | 31.25 | 31.55 | 30.40 | 30.50 | 43,778 | -1.05(-3.33%) |
Sep 08, 2016 | 32.05 | 32.45 | 31.30 | 31.55 | 40,658 | -0.80(-2.47%) |
Sep 07, 2016 | 32.10 | 34.60 | 31.85 | 32.35 | 219,920 | -0.10(-0.31%) |
Sep 06, 2016 | 32.50 | 32.75 | 32.45 | 32.45 | 44,744 | -0.10(-0.31%) |
Sep 02, 2016 | 32.75 | 32.55 | 32.55 | 32.55 | 30,080 | -0.35(-1.06%) |
Sep 01, 2016 | 33.05 | 33.05 | 32.35 | 32.90 | 14,752 | -0.25(-0.75%) |
Aug 31, 2016 | 34.20 | 34.25 | 33.00 | 33.15 | 31,580 | -1.05(-3.07%) |
Aug 30, 2016 | 34.35 | 34.75 | 34.15 | 34.20 | 14,271 | +0.05(+0.15%) |
Aug 29, 2016 | 34.60 | 34.75 | 34.15 | 34.15 | 14,912 | -0.55(-1.59%) |
Aug 26, 2016 | 34.35 | 34.95 | 34.25 | 34.70 | 34,637 | +0.30(+0.87%) |
Aug 25, 2016 | 34.60 | 34.65 | 34.25 | 34.40 | 8,375 | -0.10(-0.29%) |
Aug 24, 2016 | 34.70 | 34.90 | 34.25 | 34.50 | 13,658 | -0.10(-0.29%) |
Aug 23, 2016 | 33.80 | 35.00 | 33.80 | 34.60 | 35,398 | +0.60(+1.76%) |
Aug 22, 2016 | 33.80 | 34.25 | 33.60 | 34.00 | 10,843 | -0.10(-0.29%) |
Aug 19, 2016 | 33.95 | 34.45 | 33.75 | 34.10 | 15,498 | -0.05(-0.15%) |
Aug 18, 2016 | 33.70 | 34.30 | 33.70 | 34.15 | 10,282 | +0.30(+0.89%) |
Aug 17, 2016 | 34.00 | 34.00 | 33.60 | 33.85 | 24,488 | -0.05(-0.15%) |
Aug 16, 2016 | 33.80 | 34.33 | 33.70 | 33.90 | 10,756 | -0.05(-0.15%) |
Aug 15, 2016 | 34.10 | 34.50 | 33.85 | 33.95 | 15,348 | -0.35(-1.02%) |
Aug 12, 2016 | 34.35 | 34.50 | 33.70 | 34.30 | 11,261 | +0.05(+0.15%) |
Aug 11, 2016 | 33.60 | 34.55 | 33.60 | 34.25 | 16,083 | +0.45(+1.33%) |
Aug 10, 2016 | 34.55 | 34.90 | 33.60 | 33.80 | 16,891 | -1.00(-2.87%) |
Aug 09, 2016 | 33.20 | 35.05 | 33.16 | 34.80 | 55,383 | +1.65(+4.98%) |
Aug 08, 2016 | 33.95 | 33.95 | 32.80 | 33.15 | 73,942 | -0.85(-2.50%) |
Aug 05, 2016 | 34.70 | 34.90 | 33.70 | 34.00 | 45,547 | -0.90(-2.58%) |
Aug 04, 2016 | 37.00 | 37.00 | 34.10 | 34.90 | 116,943 | -1.75(-4.77%) |
Aug 03, 2016 | 35.55 | 36.90 | 35.40 | 36.65 | 61,245 | +1.00(+2.81%) |
Aug 02, 2016 | 36.50 | 36.50 | 35.65 | 35.65 | 26,919 | -0.85(-2.33%) |
Aug 01, 2016 | 36.50 | 36.70 | 35.87 | 36.50 | 23,657 | -0.05(-0.14%) |
Jul 29, 2016 | 36.50 | 37.00 | 36.20 | 36.55 | 23,229 | -0.20(-0.54%) |
Jul 28, 2016 | 36.30 | 36.80 | 36.10 | 36.75 | 15,812 | +0.20(+0.55%) |
Jul 27, 2016 | 36.75 | 37.20 | 36.10 | 36.55 | 25,726 | -0.35(-0.95%) |
Jul 26, 2016 | 36.30 | 37.25 | 36.30 | 36.90 | 23,090 | +0.40(+1.10%) |
Jul 25, 2016 | 35.85 | 36.70 | 35.70 | 36.50 | 13,793 | +0.65(+1.81%) |
Jul 22, 2016 | 35.35 | 36.25 | 35.30 | 35.85 | 11,584 | +0.60(+1.70%) |
Jul 21, 2016 | 34.80 | 35.95 | 34.80 | 35.25 | 27,976 | +0.25(+0.71%) |
Jul 20, 2016 | 34.95 | 35.25 | 34.55 | 35.00 | 15,753 | +0.10(+0.29%) |
Jul 19, 2016 | 35.30 | 35.85 | 34.77 | 34.90 | 23,713 | -0.40(-1.13%) |
Jul 18, 2016 | 35.00 | 35.80 | 34.80 | 35.30 | 19,390 | +0.40(+1.15%) |
Jul 15, 2016 | 34.60 | 35.05 | 34.45 | 34.90 | 20,157 | +0.25(+0.72%) |
Jul 14, 2016 | 35.40 | 35.40 | 34.40 | 34.65 | 23,189 | -0.30(-0.86%) |
Jul 13, 2016 | 35.30 | 35.35 | 34.80 | 34.95 | 32,269 | -0.05(-0.14%) |
Jul 12, 2016 | 35.25 | 35.55 | 34.85 | 35.00 | 50,311 | -0.05(-0.14%) |
Jul 11, 2016 | 35.20 | 35.50 | 34.76 | 35.05 | 35,523 | -0.30(-0.85%) |
Jul 08, 2016 | 34.20 | 35.66 | 34.00 | 35.35 | 44,884 | +1.35(+3.97%) |
Jul 07, 2016 | 33.50 | 34.05 | 33.50 | 34.00 | 16,135 | +0.55(+1.64%) |
Jul 06, 2016 | 33.00 | 33.75 | 33.00 | 33.45 | 25,566 | +0.25(+0.75%) |
Jul 05, 2016 | 33.95 | 34.20 | 33.00 | 33.20 | 26,794 | -1.05(-3.07%) |