Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 23.19 | 23.24 | 22.86 | 23.15 | 57,656 | -0.13(-0.55%) |
Aug 30, 2016 | 22.79 | 23.37 | 22.61 | 23.28 | 84,472 | +0.91(+4.06%) |
Aug 29, 2016 | 23.27 | 23.37 | 22.33 | 22.37 | 59,482 | -0.75(-3.24%) |
Aug 26, 2016 | 22.82 | 23.47 | 21.50 | 23.12 | 253,292 | -0.30(-1.28%) |
Aug 25, 2016 | 23.47 | 23.54 | 23.17 | 23.42 | 83,902 | -0.02(-0.09%) |
Aug 24, 2016 | 22.85 | 23.48 | 22.85 | 23.44 | 208,863 | +1.20(+5.40%) |
Aug 23, 2016 | 21.82 | 22.29 | 21.65 | 22.24 | 73,086 | +0.17(+0.77%) |
Aug 22, 2016 | 21.99 | 22.27 | 21.89 | 22.07 | 175,715 | +1.24(+5.95%) |
Aug 19, 2016 | 20.60 | 20.85 | 20.44 | 20.83 | 637,064 | +1.29(+6.60%) |
Aug 18, 2016 | 19.46 | 19.69 | 19.28 | 19.54 | 157,123 | -0.27(-1.36%) |
Aug 17, 2016 | 19.74 | 20.60 | 19.40 | 19.81 | 259,265 | +0.39(+2.01%) |
Aug 16, 2016 | 19.55 | 19.59 | 19.00 | 19.42 | 67,189 | +0.11(+0.57%) |
Aug 15, 2016 | 19.48 | 19.52 | 19.15 | 19.31 | 120,993 | -0.38(-1.93%) |
Aug 12, 2016 | 18.44 | 19.79 | 18.32 | 19.69 | 246,719 | +0.72(+3.80%) |
Aug 11, 2016 | 18.33 | 18.97 | 18.10 | 18.97 | 81,778 | +0.62(+3.38%) |
Aug 10, 2016 | 17.98 | 18.44 | 17.85 | 18.35 | 180,468 | -0.98(-5.07%) |
Aug 09, 2016 | 19.34 | 19.49 | 19.21 | 19.33 | 158,968 | -0.28(-1.43%) |
Aug 08, 2016 | 19.63 | 19.66 | 19.21 | 19.61 | 145,578 | -0.14(-0.71%) |
Aug 05, 2016 | 19.05 | 19.75 | 19.05 | 19.75 | 187,799 | +1.80(+10.03%) |
Aug 04, 2016 | 18.08 | 18.16 | 17.68 | 17.95 | 78,651 | +0.14(+0.81%) |
Aug 03, 2016 | 17.51 | 17.90 | 17.45 | 17.80 | 190,178 | +0.59(+3.46%) |
Aug 02, 2016 | 17.08 | 17.32 | 16.93 | 17.21 | 258,715 | -0.51(-2.88%) |
Aug 01, 2016 | 17.68 | 17.85 | 17.34 | 17.72 | 128,019 | -0.28(-1.56%) |
Jul 29, 2016 | 18.20 | 18.90 | 17.77 | 18.00 | 172,882 | -0.28(-1.53%) |
Jul 28, 2016 | 17.95 | 18.60 | 17.93 | 18.28 | 140,358 | +0.44(+2.47%) |
Jul 27, 2016 | 18.90 | 19.56 | 17.70 | 17.84 | 297,029 | -2.20(-10.98%) |
Jul 26, 2016 | 20.03 | 20.10 | 19.85 | 20.04 | 34,251 | -0.35(-1.72%) |
Jul 25, 2016 | 20.65 | 21.00 | 19.79 | 20.39 | 114,149 | +0.41(+2.06%) |
Jul 22, 2016 | 19.99 | 20.17 | 19.78 | 19.98 | 165,279 | +0.56(+2.88%) |
Jul 21, 2016 | 21.00 | 21.01 | 19.31 | 19.42 | 375,544 | -1.46(-6.99%) |
Jul 20, 2016 | 20.50 | 20.89 | 20.17 | 20.88 | 359,238 | +1.66(+8.64%) |
Jul 19, 2016 | 19.34 | 19.35 | 19.00 | 19.22 | 94,635 | +0.47(+2.51%) |
Jul 18, 2016 | 19.19 | 19.29 | 18.67 | 18.75 | 358,677 | -0.01(-0.05%) |
Jul 15, 2016 | 18.75 | 18.99 | 18.51 | 18.76 | 123,130 | +0.49(+2.68%) |
Jul 14, 2016 | 18.65 | 18.70 | 18.18 | 18.27 | 238,961 | +0.35(+1.95%) |
Jul 13, 2016 | 18.07 | 18.57 | 17.90 | 17.92 | 254,147 | -0.94(-4.98%) |
Jul 12, 2016 | 18.10 | 19.10 | 17.85 | 18.86 | 518,533 | +0.56(+3.06%) |
Jul 11, 2016 | 19.17 | 19.17 | 17.75 | 18.30 | 400,608 | -0.19(-1.03%) |
Jul 08, 2016 | 19.55 | 20.00 | 18.41 | 18.49 | 429,216 | -1.51(-7.55%) |
Jul 07, 2016 | 19.49 | 20.62 | 19.42 | 20.00 | 247,406 | +0.75(+3.90%) |
Jul 05, 2016 | 19.71 | 20.23 | 18.83 | 19.25 | 409,378 | -0.66(-3.31%) |
Jul 01, 2016 | 21.51 | 19.91 | 19.91 | 19.91 | 482,000 | -3.48(-14.88%) |
Jun 30, 2016 | 24.81 | 25.07 | 23.30 | 23.39 | 109,874 | -2.16(-8.45%) |
Jun 29, 2016 | 26.71 | 26.71 | 24.70 | 25.55 | 142,822 | -2.21(-7.98%) |
Jun 28, 2016 | 27.95 | 28.04 | 27.48 | 27.77 | 27,393 | -0.16(-0.56%) |
Jun 27, 2016 | 27.78 | 28.43 | 27.73 | 27.92 | 31,633 | -0.03(-0.11%) |
Jun 24, 2016 | 27.10 | 28.27 | 27.00 | 27.95 | 80,249 | -2.17(-7.20%) |
Jun 23, 2016 | 30.26 | 30.30 | 30.00 | 30.12 | 40,431 | -0.40(-1.31%) |
Jun 22, 2016 | 30.57 | 30.64 | 30.21 | 30.52 | 36,924 | -0.20(-0.65%) |
Jun 21, 2016 | 30.19 | 30.83 | 30.16 | 30.72 | 34,004 | +1.35(+4.60%) |
Jun 20, 2016 | 30.08 | 30.13 | 29.01 | 29.37 | 44,361 | -0.17(-0.58%) |
Jun 17, 2016 | 29.69 | 30.48 | 29.49 | 29.54 | 43,025 | -1.40(-4.52%) |
Jun 16, 2016 | 27.97 | 31.00 | 27.91 | 30.94 | 123,571 | +1.71(+5.85%) |
Jun 15, 2016 | 29.64 | 29.73 | 28.87 | 29.23 | 72,202 | -0.74(-2.47%) |
Jun 14, 2016 | 29.80 | 30.38 | 29.77 | 29.97 | 48,962 | +0.18(+0.60%) |
Jun 13, 2016 | 30.10 | 30.46 | 29.73 | 29.79 | 33,376 | -0.55(-1.81%) |
Jun 10, 2016 | 30.20 | 30.86 | 30.15 | 30.34 | 31,854 | -0.05(-0.16%) |
Jun 09, 2016 | 31.80 | 31.80 | 30.39 | 30.39 | 29,750 | -1.45(-4.55%) |
Jun 08, 2016 | 32.02 | 32.39 | 31.42 | 31.84 | 55,573 | -4.30(-11.90%) |
Jun 07, 2016 | 36.42 | 36.42 | 35.99 | 36.14 | 12,500 | +0.55(+1.55%) |
Jun 06, 2016 | 35.98 | 36.20 | 35.56 | 35.59 | 33,083 | -0.46(-1.28%) |
Jun 03, 2016 | 36.49 | 36.73 | 35.76 | 36.05 | 52,360 | -2.88(-7.40%) |
Jun 02, 2016 | 39.16 | 39.20 | 38.75 | 38.93 | 14,567 | -0.32(-0.82%) |