Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 22.30 | 22.51 | 22.06 | 22.30 | 706,791 | +0.15(+0.68%) |
Sep 29, 2016 | 22.95 | 23.10 | 21.79 | 22.15 | 571,259 | -0.61(-2.70%) |
Sep 28, 2016 | 22.89 | 23.63 | 22.71 | 22.76 | 735,022 | -0.19(-0.85%) |
Sep 27, 2016 | 23.64 | 26.34 | 22.92 | 22.95 | 2,567,425 | -5.36(-18.92%) |
Sep 26, 2016 | 28.46 | 30.53 | 27.89 | 28.31 | 516,137 | -0.24(-0.84%) |
Sep 23, 2016 | 27.56 | 29.00 | 26.96 | 28.55 | 873,636 | -0.72(-2.45%) |
Sep 22, 2016 | 24.36 | 32.44 | 24.36 | 29.27 | 1,705,476 | +5.03(+20.74%) |
Sep 21, 2016 | 19.96 | 24.75 | 19.78 | 24.24 | 1,001,607 | +4.28(+21.44%) |
Sep 20, 2016 | 20.35 | 20.44 | 19.87 | 19.96 | 393,792 | -0.33(-1.62%) |
Sep 19, 2016 | 20.50 | 20.62 | 20.17 | 20.29 | 118,756 | -0.06(-0.29%) |
Sep 16, 2016 | 20.38 | 20.56 | 20.11 | 20.35 | 339,862 | -0.15(-0.73%) |
Sep 15, 2016 | 20.32 | 20.63 | 20.20 | 20.50 | 159,611 | +0.24(+1.18%) |
Sep 14, 2016 | 19.90 | 20.44 | 19.90 | 20.26 | 221,858 | +0.42(+2.11%) |
Sep 13, 2016 | 19.66 | 19.95 | 19.42 | 19.84 | 200,350 | -0.12(-0.60%) |
Sep 12, 2016 | 18.61 | 20.02 | 18.44 | 19.96 | 354,171 | +1.05(+5.54%) |
Sep 09, 2016 | 19.81 | 19.96 | 18.58 | 18.91 | 328,009 | -1.08(-5.39%) |
Sep 08, 2016 | 19.48 | 20.17 | 19.44 | 19.99 | 284,865 | +0.57(+2.93%) |
Sep 07, 2016 | 18.55 | 19.48 | 18.50 | 19.42 | 393,209 | +0.96(+5.19%) |
Sep 06, 2016 | 18.52 | 18.67 | 18.14 | 18.47 | 187,534 | +0.06(+0.32%) |
Sep 02, 2016 | 18.94 | 18.41 | 18.41 | 18.41 | 275,099 | -0.24(-1.28%) |
Sep 01, 2016 | 18.79 | 19.30 | 18.50 | 18.64 | 281,021 | -0.27(-1.42%) |
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%) |