Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 29.67 | 29.98 | 27.65 | 27.81 | 31,620 | -1.71(-5.79%) |
Aug 30, 2016 | 29.52 | 30.29 | 29.52 | 29.52 | 11,175 | +0.00(+0.00%) |
Aug 29, 2016 | 29.67 | 30.29 | 29.52 | 29.52 | 10,846 | -0.16(-0.52%) |
Aug 26, 2016 | 30.76 | 31.23 | 29.52 | 29.67 | 31,138 | -1.09(-3.54%) |
Aug 25, 2016 | 30.29 | 31.07 | 30.29 | 30.76 | 14,592 | +0.16(+0.51%) |
Aug 24, 2016 | 31.85 | 32.16 | 30.45 | 30.61 | 30,560 | -1.24(-3.90%) |
Aug 23, 2016 | 31.54 | 33.09 | 31.23 | 31.85 | 100,482 | +0.16(+0.49%) |
Aug 22, 2016 | 30.76 | 31.85 | 29.98 | 31.69 | 36,505 | +1.24(+4.08%) |
Aug 19, 2016 | 29.83 | 30.76 | 29.83 | 30.45 | 13,937 | +0.31(+1.03%) |
Aug 18, 2016 | 31.23 | 32.00 | 29.83 | 30.14 | 57,956 | -1.40(-4.43%) |
Aug 17, 2016 | 30.76 | 32.00 | 29.52 | 31.54 | 57,674 | +0.62(+2.01%) |
Aug 16, 2016 | 31.69 | 32.00 | 30.62 | 30.92 | 44,539 | -0.78(-2.45%) |
Aug 15, 2016 | 31.23 | 32.25 | 31.07 | 31.69 | 44,216 | +0.16(+0.49%) |
Aug 12, 2016 | 30.45 | 32.16 | 30.30 | 31.54 | 48,046 | +0.78(+2.53%) |
Aug 11, 2016 | 30.61 | 31.07 | 29.67 | 30.76 | 36,342 | +0.16(+0.51%) |
Aug 10, 2016 | 30.29 | 30.76 | 29.21 | 30.61 | 67,553 | +0.16(+0.51%) |
Aug 09, 2016 | 32.16 | 32.62 | 29.52 | 30.45 | 132,415 | -1.55(-4.85%) |
Aug 08, 2016 | 35.42 | 35.42 | 30.29 | 32.00 | 570,756 | +6.99(+27.95%) |
Aug 05, 2016 | 22.84 | 25.17 | 22.53 | 25.01 | 72,239 | +2.02(+8.78%) |
Aug 04, 2016 | 22.99 | 23.15 | 22.22 | 22.99 | 17,379 | +0.47(+2.07%) |
Aug 03, 2016 | 22.84 | 22.91 | 22.06 | 22.53 | 18,872 | -0.16(-0.68%) |
Aug 02, 2016 | 22.99 | 22.99 | 21.44 | 22.68 | 32,932 | -0.16(-0.68%) |
Aug 01, 2016 | 24.55 | 24.55 | 21.61 | 22.84 | 185,309 | +1.71(+8.09%) |
Jul 29, 2016 | 21.44 | 21.59 | 20.51 | 21.13 | 4,357 | -0.00(-0.01%) |
Jul 28, 2016 | 21.59 | 21.75 | 21.13 | 21.13 | 6,128 | -0.31(-1.44%) |
Jul 27, 2016 | 21.75 | 21.75 | 21.44 | 21.44 | 4,435 | -0.16(-0.72%) |
Jul 26, 2016 | 21.59 | 21.59 | 21.13 | 21.59 | 5,830 | -0.16(-0.71%) |
Jul 25, 2016 | 21.59 | 21.91 | 20.97 | 21.75 | 10,274 | +0.47(+2.19%) |
Jul 22, 2016 | 21.59 | 21.59 | 21.13 | 21.28 | 1,795 | -0.31(-1.44%) |
Jul 21, 2016 | 21.13 | 21.59 | 21.13 | 21.59 | 2,704 | +0.16(+0.72%) |
Jul 20, 2016 | 21.91 | 21.91 | 20.97 | 21.44 | 8,710 | +0.00(+0.00%) |
Jul 19, 2016 | 22.22 | 22.22 | 21.28 | 21.44 | 2,519 | -0.16(-0.72%) |
Jul 18, 2016 | 21.59 | 22.06 | 21.28 | 21.59 | 8,867 | -0.16(-0.71%) |
Jul 15, 2016 | 21.44 | 21.91 | 21.44 | 21.75 | 2,658 | +0.31(+1.45%) |
Jul 14, 2016 | 21.59 | 22.53 | 21.29 | 21.44 | 22,041 | -0.16(-0.72%) |
Jul 13, 2016 | 21.75 | 22.37 | 21.28 | 21.59 | 7,991 | -0.16(-0.71%) |
Jul 12, 2016 | 21.28 | 22.53 | 21.28 | 21.75 | 12,293 | +0.16(+0.72%) |
Jul 11, 2016 | 21.75 | 22.53 | 21.24 | 21.59 | 9,738 | -0.39(-1.77%) |
Jul 08, 2016 | 21.75 | 22.37 | 21.91 | 21.98 | 9,131 | +0.08(+0.35%) |
Jul 07, 2016 | 21.28 | 22.22 | 21.28 | 21.91 | 5,668 | +0.62(+2.92%) |
Jul 05, 2016 | 21.13 | 22.06 | 21.13 | 21.28 | 3,244 | -0.31(-1.44%) |
Jul 01, 2016 | 21.13 | 21.59 | 21.59 | 21.59 | 7,524 | +0.47(+2.21%) |
Jun 30, 2016 | 21.28 | 21.75 | 20.97 | 21.13 | 6,004 | +0.16(+0.74%) |
Jun 29, 2016 | 21.28 | 21.91 | 20.04 | 20.97 | 9,855 | -0.31(-1.46%) |
Jun 28, 2016 | 20.66 | 21.44 | 20.51 | 21.28 | 4,569 | +1.55(+7.87%) |
Jun 27, 2016 | 21.28 | 22.29 | 19.42 | 19.73 | 8,750 | -1.40(-6.62%) |
Jun 24, 2016 | 21.75 | 21.75 | 20.05 | 21.13 | 6,983 | +0.31(+1.49%) |
Jun 23, 2016 | 20.97 | 21.28 | 20.82 | 20.82 | 4,850 | +0.78(+3.88%) |
Jun 22, 2016 | 20.20 | 20.51 | 19.73 | 20.04 | 5,137 | -0.31(-1.53%) |
Jun 21, 2016 | 20.82 | 20.82 | 19.73 | 20.35 | 3,639 | -0.16(-0.76%) |
Jun 20, 2016 | 19.73 | 20.97 | 19.73 | 20.51 | 4,440 | +0.78(+3.94%) |
Jun 17, 2016 | 20.97 | 20.97 | 19.42 | 19.73 | 5,914 | -0.93(-4.51%) |
Jun 16, 2016 | 19.73 | 20.66 | 19.11 | 20.66 | 8,197 | +0.78(+3.91%) |
Jun 15, 2016 | 20.35 | 20.35 | 19.42 | 19.89 | 31,630 | -0.78(-3.76%) |
Jun 14, 2016 | 20.97 | 21.13 | 20.20 | 20.66 | 9,490 | -0.31(-1.48%) |
Jun 13, 2016 | 21.28 | 21.59 | 21.13 | 20.97 | 7,608 | -0.62(-2.88%) |
Jun 10, 2016 | 21.91 | 21.91 | 21.13 | 21.59 | 6,256 | -0.31(-1.42%) |
Jun 09, 2016 | 22.06 | 22.53 | 21.59 | 21.91 | 8,649 | -0.47(-2.08%) |
Jun 08, 2016 | 23.30 | 23.33 | 21.75 | 22.37 | 13,074 | -0.31(-1.37%) |
Jun 07, 2016 | 22.53 | 23.15 | 22.22 | 22.68 | 10,936 | +0.00(+0.00%) |
Jun 06, 2016 | 22.22 | 23.61 | 22.22 | 22.68 | 8,332 | +0.16(+0.69%) |
Jun 03, 2016 | 22.06 | 22.84 | 22.06 | 22.53 | 16,075 | +0.47(+2.11%) |
Jun 02, 2016 | 22.06 | 24.70 | 21.59 | 22.06 | 80,839 | -0.16(-0.70%) |