Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 18.13 | 18.37 | 17.80 | 18.35 | 16,324,409 | -0.07(-0.36%) |
Aug 30, 2016 | 18.94 | 19.05 | 18.23 | 18.41 | 12,380,065 | -0.69(-3.61%) |
Aug 29, 2016 | 18.68 | 19.30 | 18.55 | 19.10 | 9,221,432 | +0.42(+2.27%) |
Aug 26, 2016 | 19.20 | 19.80 | 18.52 | 18.68 | 22,864,100 | -0.26(-1.40%) |
Aug 25, 2016 | 18.78 | 19.11 | 18.59 | 18.94 | 9,829,744 | +0.14(+0.75%) |
Aug 24, 2016 | 19.47 | 19.47 | 18.73 | 18.80 | 12,881,110 | -0.75(-3.81%) |
Aug 23, 2016 | 20.00 | 20.18 | 19.51 | 19.55 | 13,550,224 | -0.23(-1.15%) |
Aug 22, 2016 | 19.25 | 19.84 | 18.98 | 19.77 | 16,199,127 | +0.54(+2.80%) |
Aug 19, 2016 | 19.87 | 20.01 | 19.14 | 19.23 | 19,680,022 | -1.35(-6.56%) |
Aug 18, 2016 | 20.53 | 20.75 | 19.95 | 20.58 | 11,577,626 | +0.30(+1.49%) |
Aug 17, 2016 | 20.33 | 20.48 | 19.76 | 20.28 | 13,137,724 | -0.11(-0.56%) |
Aug 16, 2016 | 21.35 | 21.52 | 20.38 | 20.39 | 14,192,276 | -0.65(-3.09%) |
Aug 15, 2016 | 20.44 | 21.34 | 20.21 | 21.05 | 19,941,682 | +1.17(+5.89%) |
Aug 12, 2016 | 21.22 | 21.47 | 19.81 | 19.88 | 22,330,426 | -1.53(-7.14%) |
Aug 11, 2016 | 22.06 | 22.18 | 21.06 | 21.40 | 19,481,330 | -0.48(-2.20%) |
Aug 10, 2016 | 22.06 | 22.54 | 21.71 | 21.89 | 36,081,336 | -1.02(-4.45%) |
Aug 09, 2016 | 23.30 | 24.20 | 22.70 | 22.91 | 19,525,072 | -1.47(-6.04%) |
Aug 08, 2016 | 25.11 | 25.17 | 24.25 | 24.38 | 10,246,400 | -0.58(-2.31%) |
Aug 05, 2016 | 24.48 | 25.18 | 24.57 | 24.95 | 8,688,390 | +0.47(+1.92%) |
Aug 04, 2016 | 24.60 | 24.71 | 23.97 | 24.48 | 9,806,112 | -0.20(-0.80%) |
Aug 03, 2016 | 24.18 | 24.86 | 23.64 | 24.68 | 9,540,972 | +0.48(+1.99%) |
Aug 02, 2016 | 25.09 | 25.40 | 23.86 | 24.20 | 16,423,341 | -0.83(-3.31%) |
Aug 01, 2016 | 25.71 | 25.76 | 24.54 | 25.03 | 15,072,264 | -0.87(-3.35%) |
Jul 29, 2016 | 24.91 | 26.04 | 24.82 | 25.90 | 17,535,172 | +0.56(+2.19%) |
Jul 28, 2016 | 23.56 | 25.36 | 23.12 | 25.34 | 19,280,066 | +1.33(+5.53%) |
Jul 27, 2016 | 23.74 | 24.76 | 23.30 | 24.01 | 37,710,960 | +2.39(+11.07%) |
Jul 26, 2016 | 19.97 | 21.99 | 19.92 | 21.62 | 25,371,840 | +1.54(+7.70%) |
Jul 25, 2016 | 19.77 | 20.17 | 19.65 | 20.07 | 11,132,314 | +0.14(+0.71%) |
Jul 22, 2016 | 19.33 | 19.94 | 19.10 | 19.93 | 9,713,010 | +0.60(+3.12%) |
Jul 21, 2016 | 19.40 | 19.92 | 19.12 | 19.33 | 10,284,525 | +0.13(+0.69%) |
Jul 20, 2016 | 19.11 | 19.36 | 18.55 | 19.20 | 14,876,418 | -0.51(-2.58%) |
Jul 19, 2016 | 19.99 | 20.01 | 19.36 | 19.71 | 13,621,938 | -0.75(-3.68%) |
Jul 18, 2016 | 20.23 | 20.50 | 19.93 | 20.46 | 8,002,639 | +0.04(+0.18%) |
Jul 15, 2016 | 19.89 | 20.63 | 19.88 | 20.42 | 9,285,124 | +0.38(+1.88%) |
Jul 14, 2016 | 20.04 | 20.25 | 19.49 | 20.05 | 13,538,035 | +0.15(+0.76%) |
Jul 13, 2016 | 20.11 | 20.15 | 19.28 | 19.89 | 14,412,280 | +0.01(+0.05%) |
Jul 12, 2016 | 19.37 | 20.02 | 19.10 | 19.89 | 20,781,748 | +1.04(+5.50%) |
Jul 11, 2016 | 18.25 | 18.96 | 18.25 | 18.85 | 15,000,828 | +0.92(+5.15%) |
Jul 08, 2016 | 17.37 | 17.98 | 17.05 | 17.93 | 15,161,634 | +0.88(+5.14%) |
Jul 07, 2016 | 17.04 | 17.59 | 16.79 | 17.05 | 13,226,446 | +0.14(+0.84%) |
Jul 06, 2016 | 16.80 | 17.02 | 16.41 | 16.91 | 12,475,998 | +0.29(+1.76%) |
Jul 05, 2016 | 16.99 | 17.13 | 16.33 | 16.62 | 13,311,494 | -0.59(-3.45%) |
Jul 01, 2016 | 15.73 | 17.21 | 17.21 | 17.21 | 24,429,378 | +1.33(+8.36%) |
Jun 30, 2016 | 15.18 | 15.90 | 14.92 | 15.88 | 15,405,218 | +0.84(+5.57%) |
Jun 29, 2016 | 15.25 | 15.38 | 14.94 | 15.04 | 12,693,755 | +0.15(+1.01%) |
Jun 28, 2016 | 14.72 | 15.18 | 14.38 | 14.89 | 13,854,502 | +0.62(+4.36%) |
Jun 27, 2016 | 15.02 | 15.23 | 13.94 | 14.27 | 13,770,581 | -0.79(-5.25%) |
Jun 24, 2016 | 15.87 | 16.58 | 14.99 | 15.06 | 23,093,050 | -1.93(-11.36%) |
Jun 23, 2016 | 16.53 | 17.03 | 16.28 | 16.99 | 12,628,904 | +0.87(+5.37%) |
Jun 22, 2016 | 16.62 | 16.75 | 15.83 | 16.13 | 13,303,697 | -0.26(-1.61%) |
Jun 21, 2016 | 17.09 | 17.14 | 15.96 | 16.39 | 17,831,536 | -0.85(-4.92%) |
Jun 20, 2016 | 17.24 | 17.62 | 17.05 | 17.24 | 13,281,336 | +0.30(+1.78%) |
Jun 17, 2016 | 16.96 | 17.51 | 16.83 | 16.94 | 20,422,430 | +0.10(+0.62%) |
Jun 16, 2016 | 16.48 | 16.86 | 16.02 | 16.83 | 13,728,279 | +0.22(+1.30%) |
Jun 15, 2016 | 16.01 | 16.87 | 16.01 | 16.62 | 17,758,748 | +1.22(+7.96%) |
Jun 14, 2016 | 15.98 | 16.22 | 15.09 | 15.39 | 16,625,268 | -0.72(-4.44%) |
Jun 13, 2016 | 16.13 | 16.59 | 15.90 | 16.11 | 13,882,425 | -0.16(-0.98%) |
Jun 10, 2016 | 16.11 | 16.57 | 15.88 | 16.27 | 14,566,734 | -0.16(-0.97%) |
Jun 09, 2016 | 16.30 | 16.63 | 15.91 | 16.43 | 15,961,065 | -0.24(-1.47%) |
Jun 08, 2016 | 15.67 | 16.88 | 15.59 | 16.67 | 27,852,514 | +1.67(+11.11%) |
Jun 07, 2016 | 14.99 | 15.26 | 14.86 | 15.01 | 11,396,208 | -0.08(-0.50%) |
Jun 06, 2016 | 14.61 | 15.12 | 14.60 | 15.08 | 15,965,303 | +0.69(+4.78%) |
Jun 03, 2016 | 14.24 | 14.77 | 14.15 | 14.39 | 20,289,206 | +0.39(+2.76%) |
Jun 02, 2016 | 13.23 | 14.10 | 13.14 | 14.01 | 15,803,933 | +0.75(+5.69%) |