Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.85 | 19.27 | 18.58 | 18.91 | 235,227 | -0.06(-0.32%) |
Aug 30, 2016 | 19.09 | 19.87 | 18.85 | 18.97 | 372,429 | -0.03(-0.16%) |
Aug 29, 2016 | 17.00 | 19.72 | 16.13 | 19.00 | 2,128,428 | -3.53(-15.67%) |
Aug 26, 2016 | 22.60 | 23.22 | 22.08 | 22.54 | 252,100 | -0.09(-0.40%) |
Aug 25, 2016 | 22.57 | 23.37 | 22.49 | 22.62 | 193,547 | -0.12(-0.53%) |
Aug 24, 2016 | 22.74 | 23.22 | 22.54 | 22.74 | 180,138 | -0.18(-0.78%) |
Aug 23, 2016 | 22.80 | 23.36 | 22.54 | 22.92 | 153,176 | -0.03(-0.13%) |
Aug 22, 2016 | 23.25 | 23.25 | 22.48 | 22.95 | 107,574 | -0.15(-0.65%) |
Aug 19, 2016 | 23.10 | 23.37 | 22.66 | 23.10 | 282,390 | -0.09(-0.39%) |
Aug 18, 2016 | 23.13 | 23.33 | 22.60 | 23.19 | 257,420 | -0.03(-0.13%) |
Aug 17, 2016 | 21.85 | 23.55 | 21.64 | 23.22 | 1,084,797 | +1.38(+6.30%) |
Aug 16, 2016 | 22.39 | 22.39 | 21.82 | 21.85 | 242,768 | -0.45(-2.01%) |
Aug 15, 2016 | 22.15 | 22.62 | 22.15 | 22.30 | 205,080 | +0.06(+0.27%) |
Aug 12, 2016 | 22.68 | 22.68 | 22.24 | 22.24 | 132,630 | -0.15(-0.67%) |
Aug 11, 2016 | 22.39 | 22.76 | 22.18 | 22.39 | 146,206 | +0.21(+0.94%) |
Aug 10, 2016 | 22.60 | 22.74 | 22.18 | 22.18 | 133,917 | -0.27(-1.20%) |
Aug 09, 2016 | 22.18 | 22.74 | 22.18 | 22.45 | 130,100 | +0.18(+0.81%) |
Aug 08, 2016 | 22.18 | 22.83 | 22.12 | 22.27 | 194,710 | +0.09(+0.40%) |
Aug 05, 2016 | 22.36 | 23.34 | 22.12 | 22.18 | 269,827 | -0.18(-0.80%) |
Aug 04, 2016 | 21.97 | 22.89 | 21.79 | 22.36 | 211,586 | +0.54(+2.47%) |
Aug 03, 2016 | 22.57 | 23.43 | 21.31 | 21.82 | 612,048 | -1.95(-8.19%) |
Aug 02, 2016 | 22.06 | 25.03 | 22.06 | 23.76 | 1,510,408 | +1.74(+7.88%) |
Aug 01, 2016 | 22.77 | 23.01 | 21.58 | 22.03 | 453,886 | +1.38(+6.67%) |
Jul 29, 2016 | 21.16 | 21.17 | 20.65 | 20.65 | 169,182 | -0.42(-1.99%) |
Jul 28, 2016 | 21.13 | 21.22 | 20.83 | 21.07 | 131,676 | -0.15(-0.71%) |
Jul 27, 2016 | 21.46 | 21.55 | 20.86 | 21.22 | 146,659 | -0.15(-0.70%) |
Jul 26, 2016 | 20.86 | 21.52 | 20.86 | 21.37 | 157,018 | +0.54(+2.59%) |
Jul 25, 2016 | 20.74 | 21.76 | 20.74 | 20.83 | 170,240 | -0.09(-0.43%) |
Jul 22, 2016 | 20.53 | 21.01 | 20.50 | 20.92 | 165,668 | +0.36(+1.75%) |
Jul 21, 2016 | 20.68 | 21.25 | 20.44 | 20.56 | 161,995 | -0.30(-1.43%) |
Jul 20, 2016 | 20.35 | 20.92 | 20.20 | 20.86 | 226,578 | +0.60(+2.95%) |
Jul 19, 2016 | 20.95 | 20.95 | 20.23 | 20.26 | 133,310 | -0.63(-3.01%) |
Jul 18, 2016 | 20.95 | 21.49 | 20.81 | 20.89 | 143,111 | -0.06(-0.29%) |
Jul 15, 2016 | 21.01 | 21.08 | 20.68 | 20.95 | 175,159 | +0.18(+0.86%) |
Jul 14, 2016 | 21.19 | 21.19 | 20.23 | 20.77 | 306,616 | -0.06(-0.29%) |
Jul 13, 2016 | 21.16 | 21.22 | 20.65 | 20.83 | 177,920 | -0.33(-1.56%) |
Jul 12, 2016 | 21.22 | 21.61 | 20.65 | 21.16 | 173,298 | +0.27(+1.29%) |
Jul 11, 2016 | 20.65 | 21.49 | 20.38 | 20.89 | 346,458 | +0.39(+1.90%) |
Jul 08, 2016 | 20.38 | 20.26 | 20.33 | 20.50 | 236,033 | +0.24(+1.18%) |
Jul 07, 2016 | 20.44 | 20.56 | 19.96 | 20.26 | 255,332 | +0.36(+1.80%) |
Jul 05, 2016 | 21.31 | 21.31 | 19.78 | 19.90 | 397,493 | -0.99(-4.73%) |
Jul 01, 2016 | 22.92 | 20.89 | 20.89 | 20.89 | 565,403 | -2.12(-9.23%) |
Jun 30, 2016 | 24.09 | 24.12 | 22.80 | 23.01 | 758,175 | -1.32(-5.41%) |
Jun 29, 2016 | 24.09 | 24.63 | 23.97 | 24.33 | 103,870 | +0.66(+2.78%) |
Jun 28, 2016 | 23.70 | 24.12 | 23.34 | 23.67 | 108,732 | +0.54(+2.33%) |
Jun 27, 2016 | 24.33 | 24.36 | 23.01 | 23.13 | 224,674 | -1.71(-6.87%) |
Jun 24, 2016 | 24.54 | 25.44 | 24.03 | 24.84 | 368,063 | -1.11(-4.27%) |
Jun 23, 2016 | 25.47 | 26.28 | 25.23 | 25.95 | 771,644 | +0.87(+3.46%) |
Jun 22, 2016 | 25.32 | 25.62 | 24.63 | 25.08 | 218,528 | -0.21(-0.83%) |
Jun 21, 2016 | 24.99 | 25.68 | 24.78 | 25.29 | 246,773 | +0.36(+1.44%) |
Jun 20, 2016 | 25.92 | 26.52 | 24.90 | 24.93 | 194,152 | -0.75(-2.91%) |
Jun 17, 2016 | 24.96 | 26.13 | 24.87 | 25.68 | 372,167 | +0.81(+3.25%) |
Jun 16, 2016 | 25.20 | 25.51 | 24.57 | 24.87 | 162,821 | -0.84(-3.26%) |
Jun 15, 2016 | 23.43 | 25.98 | 23.30 | 25.71 | 274,296 | +2.21(+9.43%) |
Jun 14, 2016 | 24.12 | 24.15 | 23.10 | 23.49 | 252,782 | -0.69(-2.85%) |
Jun 13, 2016 | 24.60 | 25.11 | 24.18 | 24.18 | 136,176 | -0.72(-2.88%) |
Jun 10, 2016 | 24.57 | 25.95 | 24.20 | 24.90 | 201,560 | -0.09(-0.36%) |
Jun 09, 2016 | 24.33 | 25.44 | 24.03 | 24.99 | 279,945 | +0.48(+1.95%) |
Jun 08, 2016 | 26.07 | 26.07 | 24.21 | 24.51 | 474,688 | -1.47(-5.65%) |
Jun 07, 2016 | 24.72 | 26.25 | 24.33 | 25.98 | 225,892 | +1.20(+4.83%) |
Jun 06, 2016 | 24.09 | 24.96 | 24.03 | 24.78 | 187,100 | +0.51(+2.10%) |
Jun 03, 2016 | 23.85 | 24.63 | 23.37 | 24.27 | 201,887 | +0.36(+1.50%) |
Jun 02, 2016 | 23.04 | 24.12 | 22.80 | 23.91 | 172,350 | +0.72(+3.10%) |