Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.15 | 18.39 | 17.82 | 18.37 | 16,304,679 | -0.07(-0.36%) |
Aug 30, 2016 | 18.96 | 19.08 | 18.26 | 18.44 | 12,365,102 | -0.69(-3.61%) |
Aug 29, 2016 | 18.70 | 19.32 | 18.58 | 19.12 | 9,210,287 | +0.43(+2.27%) |
Aug 26, 2016 | 19.22 | 19.82 | 18.54 | 18.70 | 22,836,466 | -0.26(-1.40%) |
Aug 25, 2016 | 18.80 | 19.13 | 18.61 | 18.96 | 9,817,863 | +0.14(+0.75%) |
Aug 24, 2016 | 19.49 | 19.49 | 18.76 | 18.82 | 12,865,541 | -0.75(-3.81%) |
Aug 23, 2016 | 20.02 | 20.20 | 19.53 | 19.57 | 13,533,847 | -0.23(-1.15%) |
Aug 22, 2016 | 19.28 | 19.86 | 19.00 | 19.80 | 16,179,548 | +0.54(+2.80%) |
Aug 19, 2016 | 19.89 | 20.03 | 19.16 | 19.26 | 19,656,236 | -1.35(-6.56%) |
Aug 18, 2016 | 20.55 | 20.78 | 19.98 | 20.61 | 11,563,633 | +0.30(+1.49%) |
Aug 17, 2016 | 20.35 | 20.50 | 19.79 | 20.31 | 13,121,846 | -0.11(-0.56%) |
Aug 16, 2016 | 21.37 | 21.54 | 20.40 | 20.42 | 14,175,123 | -0.65(-3.09%) |
Aug 15, 2016 | 20.47 | 21.36 | 20.23 | 21.07 | 19,917,580 | +1.17(+5.89%) |
Aug 12, 2016 | 21.24 | 21.50 | 19.83 | 19.90 | 22,303,436 | -1.53(-7.14%) |
Aug 11, 2016 | 22.08 | 22.21 | 21.08 | 21.43 | 19,457,786 | -0.48(-2.20%) |
Aug 10, 2016 | 22.08 | 22.57 | 21.73 | 21.91 | 36,037,728 | -1.02(-4.45%) |
Aug 09, 2016 | 23.33 | 24.23 | 22.73 | 22.93 | 19,501,474 | -1.47(-6.04%) |
Aug 08, 2016 | 25.14 | 25.20 | 24.28 | 24.41 | 10,234,016 | -0.58(-2.31%) |
Aug 05, 2016 | 24.51 | 25.21 | 24.60 | 24.98 | 8,677,889 | +0.47(+1.92%) |
Aug 04, 2016 | 24.63 | 24.74 | 24.00 | 24.51 | 9,794,260 | -0.20(-0.80%) |
Aug 03, 2016 | 24.21 | 24.89 | 23.67 | 24.71 | 9,529,440 | +0.48(+1.99%) |
Aug 02, 2016 | 25.12 | 25.43 | 23.88 | 24.23 | 16,403,491 | -0.83(-3.31%) |
Aug 01, 2016 | 25.74 | 25.79 | 24.57 | 25.06 | 15,054,047 | -0.87(-3.35%) |
Jul 29, 2016 | 24.94 | 26.07 | 24.85 | 25.93 | 17,513,978 | +0.56(+2.19%) |
Jul 28, 2016 | 23.59 | 25.39 | 23.14 | 25.37 | 19,256,764 | +1.33(+5.53%) |
Jul 27, 2016 | 23.77 | 24.79 | 23.33 | 24.04 | 37,665,380 | +2.40(+11.07%) |
Jul 26, 2016 | 19.99 | 22.01 | 19.95 | 21.64 | 25,341,176 | +1.55(+7.70%) |
Jul 25, 2016 | 19.80 | 20.20 | 19.67 | 20.10 | 11,118,859 | +0.14(+0.71%) |
Jul 22, 2016 | 19.35 | 19.97 | 19.13 | 19.96 | 9,701,270 | +0.60(+3.12%) |
Jul 21, 2016 | 19.43 | 19.95 | 19.15 | 19.35 | 10,272,095 | +0.13(+0.69%) |
Jul 20, 2016 | 19.14 | 19.38 | 18.57 | 19.22 | 14,858,438 | -0.51(-2.58%) |
Jul 19, 2016 | 20.01 | 20.03 | 19.38 | 19.73 | 13,605,475 | -0.75(-3.68%) |
Jul 18, 2016 | 20.26 | 20.53 | 19.96 | 20.48 | 7,992,966 | +0.04(+0.18%) |
Jul 15, 2016 | 19.92 | 20.65 | 19.90 | 20.45 | 9,273,901 | +0.38(+1.88%) |
Jul 14, 2016 | 20.06 | 20.28 | 19.51 | 20.07 | 13,521,672 | +0.15(+0.76%) |
Jul 13, 2016 | 20.14 | 20.17 | 19.30 | 19.92 | 14,394,861 | +0.01(+0.05%) |
Jul 12, 2016 | 19.39 | 20.04 | 19.13 | 19.91 | 20,756,632 | +1.04(+5.50%) |
Jul 11, 2016 | 18.27 | 18.99 | 18.27 | 18.87 | 14,982,698 | +0.92(+5.15%) |
Jul 08, 2016 | 17.39 | 18.00 | 17.07 | 17.95 | 15,143,310 | +0.88(+5.14%) |
Jul 07, 2016 | 17.06 | 17.61 | 16.81 | 17.07 | 13,210,460 | +0.14(+0.84%) |
Jul 06, 2016 | 16.83 | 17.04 | 16.43 | 16.93 | 12,460,920 | +0.29(+1.76%) |
Jul 05, 2016 | 17.01 | 17.15 | 16.35 | 16.64 | 13,295,405 | -0.59(-3.45%) |
Jul 01, 2016 | 15.75 | 17.23 | 17.23 | 17.23 | 24,399,854 | +1.33(+8.36%) |
Jun 30, 2016 | 15.20 | 15.92 | 14.94 | 15.90 | 15,386,599 | +0.84(+5.57%) |
Jun 29, 2016 | 15.27 | 15.40 | 14.96 | 15.06 | 12,678,413 | +0.15(+1.01%) |
Jun 28, 2016 | 14.74 | 15.19 | 14.40 | 14.91 | 13,837,757 | +0.62(+4.36%) |
Jun 27, 2016 | 15.04 | 15.25 | 13.96 | 14.29 | 13,753,938 | -0.79(-5.25%) |
Jun 24, 2016 | 15.89 | 16.60 | 15.01 | 15.08 | 23,065,138 | -1.93(-11.36%) |
Jun 23, 2016 | 16.55 | 17.05 | 16.30 | 17.01 | 12,613,641 | +0.87(+5.37%) |
Jun 22, 2016 | 16.64 | 16.77 | 15.85 | 16.15 | 13,287,617 | -0.26(-1.61%) |
Jun 21, 2016 | 17.11 | 17.16 | 15.98 | 16.41 | 17,809,986 | -0.85(-4.92%) |
Jun 20, 2016 | 17.26 | 17.65 | 17.07 | 17.26 | 13,265,284 | +0.30(+1.78%) |
Jun 17, 2016 | 16.98 | 17.53 | 16.85 | 16.96 | 20,397,748 | +0.10(+0.62%) |
Jun 16, 2016 | 16.50 | 16.88 | 16.04 | 16.85 | 13,711,687 | +0.22(+1.30%) |
Jun 15, 2016 | 16.03 | 16.89 | 16.03 | 16.64 | 17,737,284 | +1.23(+7.96%) |
Jun 14, 2016 | 16.00 | 16.24 | 15.11 | 15.41 | 16,605,174 | -0.72(-4.44%) |
Jun 13, 2016 | 16.15 | 16.61 | 15.92 | 16.13 | 13,865,646 | -0.16(-0.98%) |
Jun 10, 2016 | 16.13 | 16.59 | 15.90 | 16.29 | 14,549,128 | -0.16(-0.97%) |
Jun 09, 2016 | 16.32 | 16.65 | 15.93 | 16.45 | 15,941,774 | -0.25(-1.47%) |
Jun 08, 2016 | 15.68 | 16.90 | 15.61 | 16.69 | 27,818,850 | +1.67(+11.11%) |
Jun 07, 2016 | 15.01 | 15.28 | 14.88 | 15.02 | 11,382,434 | -0.08(-0.50%) |
Jun 06, 2016 | 14.63 | 15.14 | 14.62 | 15.10 | 15,946,007 | +0.69(+4.78%) |
Jun 03, 2016 | 14.26 | 14.79 | 14.17 | 14.41 | 20,264,684 | +0.39(+2.76%) |
Jun 02, 2016 | 13.24 | 14.12 | 13.16 | 14.02 | 15,784,832 | +0.75(+5.69%) |