Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 29.18 | 30.70 | 29.18 | 30.36 | 645,653 | +1.28(+4.40%) |
Sep 29, 2016 | 29.01 | 29.32 | 28.84 | 29.08 | 207,472 | +0.20(+0.70%) |
Sep 28, 2016 | 28.55 | 29.00 | 28.37 | 28.88 | 249,314 | +0.44(+1.53%) |
Sep 27, 2016 | 28.31 | 28.62 | 28.22 | 28.44 | 305,648 | +0.30(+1.07%) |
Sep 26, 2016 | 28.64 | 28.75 | 28.08 | 28.14 | 413,613 | -0.61(-2.12%) |
Sep 23, 2016 | 29.08 | 30.28 | 28.35 | 28.75 | 686,389 | +0.63(+2.24%) |
Sep 22, 2016 | 27.44 | 28.32 | 27.39 | 28.12 | 316,927 | +0.95(+3.50%) |
Sep 21, 2016 | 26.89 | 27.20 | 26.75 | 27.17 | 138,139 | +0.47(+1.78%) |
Sep 20, 2016 | 26.99 | 27.03 | 26.58 | 26.70 | 102,130 | -0.18(-0.69%) |
Sep 19, 2016 | 26.77 | 27.25 | 26.76 | 26.88 | 146,249 | +0.22(+0.84%) |
Sep 16, 2016 | 27.22 | 27.29 | 26.52 | 26.66 | 419,731 | -0.54(-2.00%) |
Sep 15, 2016 | 26.63 | 27.20 | 26.57 | 27.20 | 151,927 | +0.51(+1.93%) |
Sep 14, 2016 | 26.67 | 26.87 | 26.23 | 26.69 | 144,565 | +0.07(+0.26%) |
Sep 13, 2016 | 26.99 | 27.19 | 26.51 | 26.62 | 173,966 | -0.59(-2.17%) |
Sep 12, 2016 | 26.67 | 27.24 | 26.59 | 27.21 | 206,511 | +0.33(+1.23%) |
Sep 09, 2016 | 27.45 | 27.49 | 26.87 | 26.88 | 170,285 | -0.84(-3.04%) |
Sep 08, 2016 | 27.72 | 27.80 | 27.43 | 27.73 | 134,537 | +0.01(+0.03%) |
Sep 07, 2016 | 27.66 | 27.75 | 27.27 | 27.72 | 190,719 | +0.03(+0.11%) |
Sep 06, 2016 | 28.12 | 28.12 | 27.21 | 27.69 | 331,537 | -0.46(-1.62%) |
Sep 02, 2016 | 25.76 | 28.14 | 28.14 | 28.14 | 1,069,852 | +2.73(+10.76%) |
Sep 01, 2016 | 23.74 | 25.41 | 23.52 | 25.41 | 535,068 | +1.55(+6.50%) |
Aug 31, 2016 | 23.89 | 24.03 | 23.51 | 23.86 | 126,148 | -0.04(-0.16%) |
Aug 30, 2016 | 23.94 | 24.11 | 23.81 | 23.90 | 57,468 | +0.05(+0.20%) |
Aug 29, 2016 | 23.70 | 24.05 | 23.65 | 23.85 | 61,837 | +0.16(+0.65%) |
Aug 26, 2016 | 24.07 | 24.23 | 23.53 | 23.69 | 84,191 | -0.35(-1.45%) |
Aug 25, 2016 | 23.83 | 24.14 | 23.76 | 24.04 | 132,317 | +0.08(+0.32%) |
Aug 24, 2016 | 23.87 | 24.05 | 23.55 | 23.97 | 191,042 | +0.07(+0.28%) |
Aug 23, 2016 | 23.11 | 23.91 | 23.11 | 23.90 | 145,149 | +0.89(+3.88%) |
Aug 22, 2016 | 23.08 | 23.13 | 22.78 | 23.01 | 222,107 | -0.15(-0.63%) |
Aug 19, 2016 | 23.03 | 23.19 | 22.95 | 23.15 | 231,527 | +0.11(+0.46%) |
Aug 18, 2016 | 22.71 | 23.17 | 22.63 | 23.04 | 165,307 | +0.28(+1.23%) |
Aug 17, 2016 | 22.81 | 22.91 | 22.65 | 22.76 | 113,517 | -0.04(-0.17%) |
Aug 16, 2016 | 23.17 | 23.17 | 22.78 | 22.80 | 96,447 | -0.47(-2.00%) |
Aug 15, 2016 | 23.02 | 23.34 | 22.98 | 23.27 | 135,886 | +0.34(+1.48%) |
Aug 12, 2016 | 22.98 | 23.11 | 22.88 | 22.93 | 117,839 | -0.03(-0.13%) |
Aug 11, 2016 | 23.03 | 23.07 | 22.92 | 22.96 | 190,049 | +0.01(+0.04%) |
Aug 10, 2016 | 23.40 | 23.59 | 22.93 | 22.95 | 84,936 | -0.34(-1.46%) |
Aug 09, 2016 | 23.56 | 23.61 | 23.10 | 23.29 | 128,280 | -0.21(-0.91%) |
Aug 08, 2016 | 23.62 | 23.79 | 23.30 | 23.50 | 128,258 | -0.15(-0.61%) |
Aug 05, 2016 | 23.31 | 23.94 | 23.20 | 23.65 | 146,098 | +0.46(+1.96%) |
Aug 04, 2016 | 23.20 | 23.51 | 23.19 | 23.19 | 101,293 | -0.07(-0.29%) |
Aug 03, 2016 | 22.78 | 23.35 | 22.77 | 23.26 | 183,204 | +0.38(+1.65%) |
Aug 02, 2016 | 23.21 | 23.37 | 22.81 | 22.88 | 242,062 | -0.39(-1.67%) |
Aug 01, 2016 | 23.36 | 23.46 | 23.15 | 23.27 | 281,065 | -0.16(-0.66%) |
Jul 29, 2016 | 23.08 | 23.49 | 23.02 | 23.42 | 323,530 | +0.27(+1.17%) |
Jul 28, 2016 | 23.75 | 23.83 | 23.14 | 23.15 | 242,727 | -0.61(-2.57%) |
Jul 27, 2016 | 23.81 | 23.86 | 23.57 | 23.76 | 115,954 | +0.16(+0.66%) |
Jul 26, 2016 | 23.49 | 23.82 | 23.47 | 23.61 | 106,819 | +0.14(+0.58%) |
Jul 25, 2016 | 23.52 | 23.66 | 23.27 | 23.47 | 252,686 | -0.06(-0.25%) |
Jul 22, 2016 | 23.44 | 23.57 | 23.14 | 23.53 | 142,826 | +0.02(+0.08%) |
Jul 21, 2016 | 23.30 | 23.77 | 23.20 | 23.51 | 212,300 | +0.13(+0.54%) |
Jul 20, 2016 | 23.41 | 23.63 | 23.17 | 23.38 | 145,437 | -0.01(-0.06%) |
Jul 19, 2016 | 23.36 | 23.65 | 23.36 | 23.40 | 289,729 | -0.05(-0.21%) |
Jul 18, 2016 | 22.46 | 23.50 | 22.38 | 23.45 | 440,712 | +0.90(+3.99%) |
Jul 15, 2016 | 22.43 | 22.64 | 22.10 | 22.55 | 343,107 | +0.33(+1.48%) |
Jul 14, 2016 | 22.01 | 22.33 | 21.35 | 22.22 | 779,300 | +0.25(+1.14%) |
Jul 13, 2016 | 21.25 | 22.97 | 21.25 | 21.97 | 1,563,973 | -2.23(-9.23%) |
Jul 12, 2016 | 23.39 | 24.43 | 23.39 | 24.20 | 439,997 | +1.01(+4.33%) |
Jul 11, 2016 | 22.84 | 23.24 | 22.84 | 23.20 | 167,563 | +0.66(+2.92%) |
Jul 08, 2016 | 22.20 | 22.68 | 21.96 | 22.54 | 214,606 | +0.58(+2.64%) |
Jul 07, 2016 | 22.21 | 22.37 | 21.75 | 21.96 | 82,400 | -0.14(-0.66%) |
Jul 06, 2016 | 21.81 | 22.15 | 21.62 | 22.10 | 118,611 | +0.24(+1.11%) |
Jul 05, 2016 | 22.42 | 22.44 | 21.68 | 21.86 | 76,679 | -0.65(-2.88%) |