Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 40.20 | 41.10 | 38.70 | 40.50 | 41,908 | +0.60(+1.50%) |
Sep 29, 2016 | 40.80 | 42.00 | 38.70 | 39.90 | 262,342 | -11.10(-21.76%) |
Sep 28, 2016 | 52.50 | 52.50 | 50.10 | 51.00 | 19,541 | +0.00(+0.00%) |
Sep 27, 2016 | 64.20 | 64.50 | 50.40 | 51.00 | 57,283 | -9.00(-15.00%) |
Sep 26, 2016 | 52.50 | 60.60 | 52.50 | 60.00 | 51,388 | +6.30(+11.73%) |
Sep 23, 2016 | 53.70 | 54.30 | 52.50 | 53.70 | 28,733 | +0.90(+1.70%) |
Sep 22, 2016 | 52.80 | 54.30 | 52.80 | 52.80 | 21,353 | +0.30(+0.57%) |
Sep 21, 2016 | 51.00 | 54.30 | 50.10 | 52.50 | 44,335 | +3.30(+6.71%) |
Sep 20, 2016 | 49.20 | 50.70 | 48.90 | 49.20 | 9,344 | -0.30(-0.61%) |
Sep 19, 2016 | 50.40 | 51.60 | 49.05 | 49.50 | 9,374 | -0.90(-1.79%) |
Sep 16, 2016 | 49.80 | 50.40 | 49.80 | 50.40 | 6,001 | +0.30(+0.60%) |
Sep 15, 2016 | 50.10 | 50.70 | 50.10 | 50.10 | 3,269 | -0.60(-1.18%) |
Sep 14, 2016 | 50.40 | 51.90 | 49.80 | 50.70 | 6,958 | +0.00(+0.00%) |
Sep 13, 2016 | 52.80 | 52.80 | 49.50 | 50.70 | 6,310 | -2.10(-3.98%) |
Sep 12, 2016 | 52.50 | 53.40 | 51.90 | 52.80 | 2,589 | +0.30(+0.57%) |
Sep 09, 2016 | 54.00 | 55.20 | 52.20 | 52.50 | 11,427 | -1.20(-2.23%) |
Sep 08, 2016 | 52.50 | 54.30 | 52.50 | 53.70 | 6,789 | +1.50(+2.87%) |
Sep 07, 2016 | 51.60 | 54.30 | 51.30 | 52.20 | 7,325 | +0.30(+0.58%) |
Sep 06, 2016 | 52.20 | 53.10 | 51.00 | 51.90 | 5,900 | +0.90(+1.76%) |
Sep 02, 2016 | 54.00 | 51.00 | 51.00 | 51.00 | 6,436 | -1.80(-3.41%) |
Sep 01, 2016 | 53.70 | 54.60 | 51.90 | 52.80 | 7,632 | -1.20(-2.22%) |
Aug 31, 2016 | 54.60 | 56.10 | 53.10 | 54.00 | 24,875 | -0.30(-0.55%) |
Aug 30, 2016 | 51.90 | 54.60 | 50.70 | 54.30 | 16,924 | +3.30(+6.46%) |
Aug 29, 2016 | 50.70 | 51.90 | 50.70 | 51.00 | 5,589 | -0.60(-1.16%) |
Aug 26, 2016 | 51.30 | 51.60 | 50.40 | 51.60 | 8,824 | +0.60(+1.18%) |
Aug 25, 2016 | 50.40 | 51.00 | 49.20 | 51.00 | 13,517 | +1.20(+2.41%) |
Aug 24, 2016 | 49.20 | 50.70 | 49.20 | 49.80 | 3,887 | +0.60(+1.21%) |
Aug 23, 2016 | 51.00 | 51.00 | 49.20 | 49.20 | 9,963 | -1.20(-2.37%) |
Aug 22, 2016 | 48.90 | 51.00 | 48.30 | 50.40 | 9,984 | +1.50(+3.07%) |
Aug 19, 2016 | 49.50 | 50.10 | 48.30 | 48.90 | 7,996 | -0.60(-1.21%) |
Aug 18, 2016 | 50.70 | 51.00 | 49.50 | 49.50 | 9,359 | -1.20(-2.37%) |
Aug 17, 2016 | 50.70 | 51.00 | 49.50 | 50.70 | 2,861 | -0.30(-0.59%) |
Aug 16, 2016 | 51.60 | 51.75 | 50.10 | 51.00 | 4,132 | -0.60(-1.16%) |
Aug 15, 2016 | 51.00 | 51.60 | 50.40 | 51.60 | 7,342 | +0.90(+1.78%) |
Aug 12, 2016 | 51.00 | 51.00 | 49.50 | 50.70 | 5,667 | +0.60(+1.20%) |
Aug 11, 2016 | 48.60 | 50.40 | 48.60 | 50.10 | 6,528 | +0.90(+1.83%) |
Aug 10, 2016 | 49.80 | 51.00 | 48.90 | 49.20 | 10,257 | -0.60(-1.20%) |
Aug 09, 2016 | 51.30 | 51.60 | 49.50 | 49.80 | 6,308 | -0.60(-1.19%) |
Aug 08, 2016 | 51.60 | 51.60 | 50.10 | 50.40 | 4,569 | -0.60(-1.18%) |
Aug 05, 2016 | 51.30 | 51.60 | 49.20 | 51.00 | 9,876 | -0.60(-1.16%) |
Aug 04, 2016 | 52.50 | 52.50 | 50.70 | 51.60 | 9,137 | +0.30(+0.58%) |
Aug 03, 2016 | 51.60 | 52.50 | 51.00 | 51.30 | 3,200 | -0.30(-0.58%) |
Aug 02, 2016 | 51.30 | 54.00 | 51.00 | 51.60 | 8,810 | +0.30(+0.58%) |
Aug 01, 2016 | 53.70 | 53.70 | 51.00 | 51.30 | 10,448 | -2.10(-3.93%) |
Jul 29, 2016 | 52.50 | 54.00 | 52.20 | 53.40 | 7,441 | +0.90(+1.71%) |
Jul 28, 2016 | 51.00 | 52.50 | 51.00 | 52.50 | 6,104 | +1.50(+2.94%) |
Jul 27, 2016 | 52.50 | 52.80 | 50.40 | 51.00 | 7,838 | -0.90(-1.73%) |
Jul 26, 2016 | 51.60 | 51.90 | 50.72 | 51.90 | 5,511 | +0.30(+0.58%) |
Jul 25, 2016 | 53.70 | 54.00 | 51.00 | 51.60 | 5,167 | -1.50(-2.82%) |
Jul 22, 2016 | 51.30 | 53.10 | 51.00 | 53.10 | 6,426 | +2.10(+4.12%) |
Jul 21, 2016 | 50.70 | 52.80 | 50.40 | 51.00 | 6,183 | +0.90(+1.80%) |
Jul 20, 2016 | 49.50 | 52.80 | 49.20 | 50.10 | 10,935 | +1.50(+3.09%) |
Jul 19, 2016 | 49.80 | 50.70 | 48.60 | 48.60 | 10,137 | -1.80(-3.57%) |
Jul 18, 2016 | 51.00 | 51.30 | 50.10 | 50.40 | 5,921 | -0.30(-0.59%) |
Jul 15, 2016 | 51.00 | 51.25 | 50.10 | 50.70 | 5,692 | -0.30(-0.59%) |
Jul 14, 2016 | 52.50 | 52.72 | 50.10 | 51.00 | 14,472 | -1.50(-2.86%) |
Jul 13, 2016 | 53.70 | 54.26 | 52.50 | 52.50 | 6,378 | -1.50(-2.78%) |
Jul 12, 2016 | 54.00 | 54.30 | 53.70 | 54.00 | 6,418 | +0.30(+0.56%) |
Jul 11, 2016 | 54.00 | 54.00 | 52.50 | 53.70 | 6,929 | +0.00(+0.00%) |
Jul 08, 2016 | 54.00 | 53.70 | 53.10 | 53.70 | 8,578 | +0.00(+0.00%) |
Jul 07, 2016 | 53.70 | 54.00 | 53.10 | 53.70 | 4,285 | -0.30(-0.56%) |
Jul 06, 2016 | 54.00 | 54.60 | 53.10 | 54.00 | 7,280 | +0.30(+0.56%) |
Jul 05, 2016 | 55.80 | 56.40 | 52.80 | 53.70 | 7,933 | -1.50(-2.72%) |