Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 23.12 | 23.49 | 22.93 | 23.22 | 7,697,733 | -0.12(-0.53%) |
Aug 30, 2016 | 23.05 | 23.49 | 23.05 | 23.34 | 4,255,887 | +0.13(+0.56%) |
Aug 29, 2016 | 23.00 | 23.38 | 23.00 | 23.21 | 5,771,746 | +0.28(+1.20%) |
Aug 26, 2016 | 22.18 | 23.04 | 22.17 | 22.94 | 8,845,270 | +0.88(+3.99%) |
Aug 25, 2016 | 21.62 | 22.19 | 21.62 | 22.06 | 3,765,608 | +0.32(+1.49%) |
Aug 24, 2016 | 22.11 | 22.30 | 21.63 | 21.73 | 4,028,787 | -0.37(-1.68%) |
Aug 23, 2016 | 22.15 | 22.35 | 22.00 | 22.10 | 3,728,301 | +0.17(+0.78%) |
Aug 22, 2016 | 22.17 | 22.25 | 21.57 | 21.93 | 4,078,871 | -0.32(-1.42%) |
Aug 19, 2016 | 21.96 | 22.52 | 21.96 | 22.25 | 3,863,846 | +0.18(+0.81%) |
Aug 18, 2016 | 21.90 | 22.36 | 21.78 | 22.07 | 3,418,392 | +0.20(+0.91%) |
Aug 17, 2016 | 22.36 | 22.37 | 21.68 | 21.87 | 5,107,238 | -0.47(-2.10%) |
Aug 16, 2016 | 22.02 | 22.54 | 21.95 | 22.34 | 4,609,356 | +0.32(+1.44%) |
Aug 15, 2016 | 21.73 | 22.28 | 21.73 | 22.02 | 5,270,960 | +0.31(+1.43%) |
Aug 12, 2016 | 21.86 | 21.93 | 21.56 | 21.71 | 3,269,725 | -0.14(-0.63%) |
Aug 11, 2016 | 21.61 | 22.01 | 21.61 | 21.85 | 3,386,773 | +0.25(+1.18%) |
Aug 10, 2016 | 22.39 | 22.46 | 21.54 | 21.60 | 6,593,609 | -0.76(-3.42%) |
Aug 09, 2016 | 22.43 | 22.47 | 22.19 | 22.36 | 4,706,466 | -0.08(-0.37%) |
Aug 08, 2016 | 22.18 | 22.54 | 22.15 | 22.44 | 7,580,736 | +0.33(+1.49%) |
Aug 05, 2016 | 21.66 | 22.35 | 21.66 | 22.11 | 7,403,358 | +0.60(+2.78%) |
Aug 04, 2016 | 21.29 | 21.60 | 21.13 | 21.51 | 6,479,879 | +0.36(+1.72%) |
Aug 03, 2016 | 21.09 | 21.40 | 20.71 | 21.15 | 8,799,957 | +0.05(+0.26%) |
Aug 02, 2016 | 22.92 | 23.23 | 20.83 | 21.09 | 20,875,652 | -1.22(-5.49%) |
Aug 01, 2016 | 22.02 | 22.32 | 21.88 | 22.32 | 10,679,369 | +0.28(+1.25%) |
Jul 29, 2016 | 22.08 | 22.30 | 21.52 | 22.04 | 9,323,029 | -0.39(-1.75%) |
Jul 28, 2016 | 22.07 | 22.46 | 21.86 | 22.43 | 6,004,526 | +0.38(+1.72%) |
Jul 27, 2016 | 22.39 | 22.73 | 21.88 | 22.06 | 6,524,925 | -0.28(-1.23%) |
Jul 26, 2016 | 21.53 | 22.35 | 21.33 | 22.33 | 6,444,689 | +0.70(+3.21%) |
Jul 25, 2016 | 21.76 | 21.91 | 21.54 | 21.64 | 6,276,336 | -0.10(-0.44%) |
Jul 22, 2016 | 21.60 | 21.86 | 21.38 | 21.73 | 6,688,027 | +0.25(+1.15%) |
Jul 21, 2016 | 20.98 | 21.71 | 20.92 | 21.49 | 10,805,939 | +0.50(+2.36%) |
Jul 20, 2016 | 20.67 | 20.99 | 20.45 | 20.99 | 5,464,953 | +0.35(+1.70%) |
Jul 19, 2016 | 20.89 | 21.02 | 20.44 | 20.64 | 4,870,156 | -0.11(-0.53%) |
Jul 18, 2016 | 20.10 | 20.97 | 19.96 | 20.75 | 10,335,448 | +0.86(+4.33%) |
Jul 15, 2016 | 20.23 | 20.25 | 19.48 | 19.89 | 9,364,281 | -0.20(-0.99%) |
Jul 14, 2016 | 20.67 | 20.85 | 19.98 | 20.09 | 11,314,525 | -0.44(-2.15%) |
Jul 13, 2016 | 20.20 | 20.75 | 19.94 | 20.53 | 15,324,847 | +0.33(+1.64%) |
Jul 12, 2016 | 18.91 | 20.33 | 18.90 | 20.20 | 42,854,260 | +3.62(+21.83%) |
Jul 11, 2016 | 16.61 | 16.74 | 16.48 | 16.58 | 7,568,684 | +0.06(+0.33%) |
Jul 08, 2016 | 16.65 | 16.33 | 16.32 | 16.52 | 9,256,810 | +0.19(+1.18%) |
Jul 07, 2016 | 16.53 | 16.75 | 16.18 | 16.33 | 10,889,704 | +0.39(+2.46%) |
Jul 05, 2016 | 16.37 | 16.38 | 15.75 | 15.94 | 5,499,938 | -0.60(-3.62%) |
Jul 01, 2016 | 16.66 | 16.54 | 16.54 | 16.54 | 7,184,663 | -0.23(-1.35%) |
Jun 30, 2016 | 16.38 | 16.77 | 15.97 | 16.76 | 12,111,755 | +0.28(+1.71%) |
Jun 29, 2016 | 15.99 | 16.56 | 15.77 | 16.48 | 13,069,965 | +0.98(+6.30%) |
Jun 28, 2016 | 14.78 | 15.55 | 14.74 | 15.50 | 8,958,358 | +1.14(+7.95%) |
Jun 27, 2016 | 15.83 | 15.88 | 14.29 | 14.36 | 9,699,596 | -1.58(-9.89%) |
Jun 24, 2016 | 16.11 | 16.46 | 15.84 | 15.94 | 9,440,507 | -0.91(-5.39%) |
Jun 23, 2016 | 16.63 | 16.97 | 16.59 | 16.85 | 6,850,417 | +0.42(+2.55%) |
Jun 22, 2016 | 16.42 | 16.68 | 16.36 | 16.43 | 5,738,749 | +0.01(+0.04%) |
Jun 21, 2016 | 16.09 | 16.46 | 15.97 | 16.42 | 5,159,233 | +0.30(+1.84%) |
Jun 20, 2016 | 16.19 | 16.50 | 16.03 | 16.12 | 6,326,656 | +0.14(+0.90%) |
Jun 17, 2016 | 15.70 | 16.08 | 15.64 | 15.98 | 11,119,674 | +0.36(+2.34%) |
Jun 16, 2016 | 15.56 | 15.62 | 15.19 | 15.62 | 6,209,434 | -0.02(-0.11%) |
Jun 15, 2016 | 15.77 | 16.01 | 15.53 | 15.63 | 6,349,916 | -0.03(-0.20%) |
Jun 14, 2016 | 15.51 | 15.88 | 15.35 | 15.66 | 5,830,230 | +0.06(+0.35%) |
Jun 13, 2016 | 15.90 | 16.14 | 15.59 | 15.61 | 7,847,120 | -0.32(-1.99%) |
Jun 10, 2016 | 16.37 | 16.47 | 15.90 | 15.92 | 8,136,247 | -0.69(-4.14%) |
Jun 09, 2016 | 16.56 | 16.67 | 16.27 | 16.61 | 9,176,646 | -0.08(-0.45%) |
Jun 08, 2016 | 17.03 | 17.13 | 16.55 | 16.69 | 10,327,377 | -0.28(-1.62%) |
Jun 07, 2016 | 16.49 | 17.06 | 16.48 | 16.96 | 8,342,357 | +0.52(+3.18%) |
Jun 06, 2016 | 16.23 | 16.50 | 16.22 | 16.44 | 5,886,049 | +0.17(+1.06%) |
Jun 03, 2016 | 16.30 | 16.45 | 16.05 | 16.27 | 11,192,114 | -0.08(-0.46%) |
Jun 02, 2016 | 16.00 | 16.39 | 15.90 | 16.34 | 12,048,663 | +0.51(+3.22%) |