Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 30.33 | 30.33 | 30.33 | 30.33 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 30.33 | 30.33 | 30.33 | 30.33 | 121 | +0.00(+0.00%) |
Sep 28, 2016 | 29.54 | 30.33 | 28.89 | 30.33 | 17,700 | +1.36(+4.69%) |
Sep 27, 2016 | 29.05 | 29.05 | 28.97 | 28.97 | 1,800 | -0.76(-2.56%) |
Sep 26, 2016 | 29.54 | 30.02 | 29.54 | 29.73 | 1,804 | +0.63(+2.16%) |
Sep 23, 2016 | 29.99 | 29.99 | 28.81 | 29.10 | 10,194 | -0.93(-3.10%) |
Sep 22, 2016 | 30.19 | 30.21 | 30.03 | 30.03 | 1,446 | +0.39(+1.32%) |
Sep 21, 2016 | 29.30 | 29.65 | 29.17 | 29.64 | 13,500 | +0.93(+3.24%) |
Sep 20, 2016 | 28.51 | 28.81 | 28.51 | 28.71 | 3,103 | +0.18(+0.64%) |
Sep 19, 2016 | 28.50 | 28.53 | 28.50 | 28.53 | 703 | +0.03(+0.10%) |
Sep 16, 2016 | 28.73 | 28.73 | 28.37 | 28.50 | 700 | -0.58(-1.99%) |
Sep 15, 2016 | 28.67 | 29.22 | 28.67 | 29.08 | 1,555 | -0.32(-1.09%) |
Sep 14, 2016 | 29.33 | 29.45 | 29.18 | 29.40 | 7,900 | -0.21(-0.71%) |
Sep 13, 2016 | 29.70 | 29.70 | 29.60 | 29.61 | 506 | -0.76(-2.50%) |
Sep 12, 2016 | 30.14 | 30.37 | 30.14 | 30.37 | 330 | +0.06(+0.20%) |
Sep 09, 2016 | 30.72 | 30.72 | 30.29 | 30.31 | 1,595 | -0.96(-3.07%) |
Sep 08, 2016 | 30.30 | 31.45 | 30.30 | 31.27 | 8,304 | +1.34(+4.48%) |
Sep 07, 2016 | 29.93 | 29.93 | 29.93 | 29.93 | 112 | +0.35(+1.18%) |
Sep 06, 2016 | 29.07 | 29.59 | 29.07 | 29.58 | 2,729 | +0.45(+1.56%) |
Sep 02, 2016 | 29.27 | 29.13 | 29.13 | 29.13 | 3,100 | +0.60(+2.09%) |
Sep 01, 2016 | 29.08 | 29.08 | 28.53 | 28.53 | 304 | -0.93(-3.16%) |
Aug 31, 2016 | 30.23 | 30.23 | 29.46 | 29.46 | 2,704 | -1.17(-3.82%) |
Aug 30, 2016 | 31.08 | 31.08 | 30.54 | 30.63 | 3,700 | -0.43(-1.38%) |
Aug 29, 2016 | 30.75 | 31.06 | 30.75 | 31.06 | 1,500 | -0.40(-1.27%) |
Aug 26, 2016 | 31.17 | 31.46 | 31.14 | 31.46 | 1,300 | +0.22(+0.70%) |
Aug 25, 2016 | 30.98 | 31.24 | 30.98 | 31.24 | 680 | +0.39(+1.26%) |
Aug 24, 2016 | 31.33 | 31.44 | 30.85 | 30.85 | 8,300 | -0.37(-1.19%) |
Aug 23, 2016 | 30.87 | 31.22 | 30.87 | 31.22 | 309 | -0.22(-0.70%) |
Aug 22, 2016 | 31.48 | 31.50 | 31.38 | 31.44 | 2,340 | -0.69(-2.15%) |
Aug 19, 2016 | 32.13 | 32.13 | 32.13 | 32.13 | 100 | -0.21(-0.65%) |
Aug 18, 2016 | 32.01 | 32.34 | 32.01 | 32.34 | 2,910 | +0.88(+2.80%) |
Aug 17, 2016 | 31.88 | 31.88 | 30.79 | 31.46 | 14,075 | +0.33(+1.06%) |
Aug 16, 2016 | 30.71 | 31.13 | 30.69 | 31.13 | 1,702 | +0.44(+1.43%) |
Aug 15, 2016 | 30.34 | 30.69 | 30.34 | 30.69 | 3,407 | +0.77(+2.57%) |
Aug 12, 2016 | 29.43 | 29.92 | 29.33 | 29.92 | 2,008 | +0.80(+2.75%) |
Aug 11, 2016 | 28.61 | 29.12 | 28.61 | 29.12 | 1,402 | +1.28(+4.60%) |
Aug 10, 2016 | 28.78 | 28.86 | 27.84 | 27.84 | 7,988 | -0.85(-2.96%) |
Aug 09, 2016 | 28.97 | 29.05 | 28.59 | 28.69 | 3,600 | -0.37(-1.27%) |
Aug 08, 2016 | 28.73 | 29.06 | 28.71 | 29.06 | 920 | +1.19(+4.27%) |
Aug 05, 2016 | 27.77 | 27.87 | 27.74 | 27.87 | 802 | -0.18(-0.64%) |
Aug 04, 2016 | 27.39 | 28.05 | 27.38 | 28.05 | 1,951 | +0.66(+2.39%) |
Aug 03, 2016 | 26.80 | 27.42 | 26.36 | 27.39 | 16,496 | +0.81(+3.05%) |
Aug 02, 2016 | 27.37 | 27.39 | 26.56 | 26.58 | 2,407 | -0.25(-0.92%) |
Aug 01, 2016 | 27.32 | 27.32 | 26.76 | 26.83 | 4,743 | -0.69(-2.51%) |
Jul 29, 2016 | 27.46 | 27.52 | 27.46 | 27.52 | 268 | -0.22(-0.79%) |
Jul 28, 2016 | 28.05 | 28.05 | 27.63 | 27.74 | 903 | -0.41(-1.46%) |
Jul 27, 2016 | 28.86 | 28.86 | 28.15 | 28.15 | 11,245 | -0.61(-2.12%) |
Jul 26, 2016 | 28.69 | 28.86 | 28.69 | 28.76 | 1,755 | -0.11(-0.38%) |
Jul 25, 2016 | 29.05 | 29.05 | 28.87 | 28.87 | 304 | -0.82(-2.76%) |
Jul 22, 2016 | 29.51 | 29.69 | 29.46 | 29.69 | 3,953 | -0.33(-1.11%) |
Jul 21, 2016 | 30.43 | 30.43 | 30.00 | 30.02 | 772 | -0.56(-1.82%) |
Jul 20, 2016 | 29.99 | 30.93 | 29.99 | 30.58 | 13,000 | +0.02(+0.07%) |
Jul 19, 2016 | 30.69 | 30.69 | 30.56 | 30.56 | 201 | -0.30(-0.97%) |
Jul 18, 2016 | 30.65 | 30.86 | 30.64 | 30.86 | 1,003 | -0.44(-1.41%) |
Jul 15, 2016 | 31.34 | 31.34 | 31.21 | 31.30 | 600 | +0.28(+0.90%) |
Jul 14, 2016 | 30.97 | 31.20 | 30.97 | 31.02 | 2,500 | +0.36(+1.17%) |
Jul 13, 2016 | 31.50 | 31.73 | 30.66 | 30.66 | 10,201 | -1.23(-3.86%) |
Jul 12, 2016 | 31.35 | 31.95 | 31.15 | 31.89 | 5,182 | +1.45(+4.76%) |
Jul 11, 2016 | 31.05 | 31.05 | 30.44 | 30.44 | 990 | -0.45(-1.46%) |
Jul 08, 2016 | 31.39 | 30.82 | 30.82 | 30.89 | 2,898 | +0.07(+0.23%) |
Jul 07, 2016 | 32.82 | 32.88 | 30.62 | 30.82 | 22,674 | -1.52(-4.70%) |
Jul 06, 2016 | 31.74 | 32.34 | 31.64 | 32.34 | 910 | +0.39(+1.22%) |
Jul 05, 2016 | 32.37 | 32.37 | 31.64 | 31.95 | 4,369 | -1.43(-4.29%) |