Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 22.85 | 23.22 | 22.60 | 22.87 | 499,190 | -0.22(-0.95%) |
Aug 30, 2016 | 23.69 | 23.86 | 22.81 | 23.09 | 367,881 | -0.74(-3.11%) |
Aug 29, 2016 | 23.18 | 24.11 | 23.18 | 23.83 | 286,399 | +0.46(+1.97%) |
Aug 26, 2016 | 23.80 | 24.11 | 22.91 | 23.37 | 577,713 | -0.02(-0.09%) |
Aug 25, 2016 | 22.98 | 23.91 | 22.57 | 23.39 | 523,175 | +0.29(+1.26%) |
Aug 24, 2016 | 24.91 | 24.91 | 23.04 | 23.10 | 467,957 | -2.17(-8.59%) |
Aug 23, 2016 | 26.44 | 26.57 | 25.11 | 25.27 | 470,601 | -1.32(-4.96%) |
Aug 22, 2016 | 26.15 | 26.62 | 25.88 | 26.59 | 332,965 | -0.10(-0.37%) |
Aug 19, 2016 | 26.88 | 27.33 | 26.63 | 26.69 | 459,550 | -0.71(-2.59%) |
Aug 18, 2016 | 26.85 | 27.56 | 26.82 | 27.40 | 414,977 | +0.76(+2.85%) |
Aug 17, 2016 | 26.50 | 26.92 | 26.01 | 26.64 | 449,100 | -0.32(-1.19%) |
Aug 16, 2016 | 27.00 | 27.08 | 26.48 | 26.96 | 395,758 | +0.07(+0.26%) |
Aug 15, 2016 | 26.79 | 27.07 | 26.61 | 26.89 | 564,917 | +0.15(+0.56%) |
Aug 12, 2016 | 26.36 | 27.24 | 26.15 | 26.74 | 592,051 | +0.72(+2.77%) |
Aug 11, 2016 | 26.28 | 26.57 | 25.82 | 26.02 | 286,733 | -0.03(-0.12%) |
Aug 10, 2016 | 26.41 | 26.65 | 25.64 | 26.05 | 425,618 | +0.22(+0.85%) |
Aug 09, 2016 | 25.72 | 26.10 | 25.72 | 25.83 | 235,267 | +0.14(+0.54%) |
Aug 08, 2016 | 25.36 | 26.15 | 25.35 | 25.69 | 304,387 | +0.40(+1.58%) |
Aug 05, 2016 | 25.31 | 25.41 | 24.92 | 25.29 | 370,949 | -0.52(-2.01%) |
Aug 04, 2016 | 25.81 | 26.00 | 25.64 | 25.81 | 282,501 | +0.10(+0.39%) |
Aug 03, 2016 | 26.07 | 26.07 | 25.40 | 25.71 | 327,998 | -0.43(-1.64%) |
Aug 02, 2016 | 26.46 | 26.50 | 25.89 | 26.14 | 527,849 | +0.66(+2.59%) |
Jul 29, 2016 | 25.48 | 25.48 | 25.48 | 0 | +0.76(+3.07%) | |
Jul 28, 2016 | 24.60 | 24.91 | 24.22 | 24.72 | 439,428 | +0.12(+0.49%) |
Jul 27, 2016 | 24.08 | 24.77 | 23.55 | 24.60 | 355,813 | +0.86(+3.62%) |
Jul 26, 2016 | 23.25 | 23.84 | 23.10 | 23.74 | 251,831 | +0.68(+2.95%) |
Jul 25, 2016 | 23.63 | 23.71 | 22.51 | 23.06 | 260,582 | -0.89(-3.72%) |
Jul 22, 2016 | 23.47 | 24.07 | 23.35 | 23.95 | 372,453 | +0.15(+0.63%) |
Jul 21, 2016 | 23.27 | 23.90 | 22.90 | 23.80 | 336,502 | +0.69(+2.99%) |
Jul 20, 2016 | 23.80 | 23.87 | 22.97 | 23.11 | 563,720 | -1.26(-5.17%) |
Jul 19, 2016 | 24.59 | 24.89 | 24.21 | 24.37 | 395,835 | -0.32(-1.30%) |
Jul 18, 2016 | 24.47 | 24.80 | 24.26 | 24.69 | 368,889 | +0.05(+0.20%) |
Jul 15, 2016 | 24.39 | 24.90 | 24.31 | 24.64 | 457,668 | -0.14(-0.56%) |
Jul 14, 2016 | 23.98 | 24.81 | 23.67 | 24.78 | 540,311 | +0.09(+0.36%) |
Jul 13, 2016 | 24.25 | 25.00 | 24.19 | 24.69 | 528,537 | +1.05(+4.44%) |
Jul 12, 2016 | 24.25 | 24.25 | 23.46 | 23.64 | 593,226 | -0.80(-3.27%) |
Jul 11, 2016 | 23.75 | 24.65 | 23.72 | 24.44 | 675,529 | +0.48(+2.00%) |
Jul 08, 2016 | 24.03 | 22.71 | 23.96 | 770,594 | +1.10(+4.81%) | |
Jul 07, 2016 | 23.15 | 23.24 | 22.71 | 22.86 | 658,496 | -0.15(-0.65%) |
Jul 05, 2016 | 23.00 | 23.34 | 22.50 | 23.01 | 706,647 | -0.03(-0.13%) |
Jul 04, 2016 | 22.97 | 23.10 | 22.26 | 23.04 | 550,457 | +1.76(+8.27%) |
Jun 30, 2016 | 21.28 | 21.28 | 21.28 | 0 | +0.46(+2.21%) | |
Jun 29, 2016 | 20.20 | 21.18 | 20.10 | 20.82 | 544,011 | +1.15(+5.85%) |
Jun 28, 2016 | 19.08 | 20.14 | 18.95 | 19.67 | 662,000 | +0.31(+1.60%) |
Jun 27, 2016 | 20.12 | 20.36 | 18.78 | 19.36 | 746,385 | -0.47(-2.37%) |
Jun 24, 2016 | 20.83 | 20.85 | 19.55 | 19.83 | 532,347 | +0.41(+2.11%) |
Jun 23, 2016 | 19.07 | 19.68 | 18.86 | 19.42 | 323,701 | +0.21(+1.09%) |
Jun 22, 2016 | 19.05 | 19.24 | 18.68 | 19.21 | 421,687 | +0.20(+1.05%) |
Jun 21, 2016 | 18.56 | 19.14 | 18.56 | 19.01 | 503,800 | -0.21(-1.09%) |
Jun 20, 2016 | 18.74 | 19.32 | 18.39 | 19.22 | 466,336 | -0.44(-2.24%) |
Jun 17, 2016 | 19.56 | 19.66 | 19.10 | 19.66 | 1,642,955 | +0.37(+1.92%) |
Jun 16, 2016 | 20.85 | 20.86 | 19.07 | 19.29 | 1,132,167 | -0.75(-3.74%) |
Jun 15, 2016 | 19.09 | 20.13 | 19.02 | 20.04 | 797,318 | +1.01(+5.31%) |
Jun 14, 2016 | 19.57 | 19.59 | 18.73 | 19.03 | 646,165 | -0.49(-2.51%) |
Jun 13, 2016 | 19.84 | 19.87 | 19.21 | 19.52 | 1,038,225 | +0.16(+0.83%) |
Jun 10, 2016 | 19.80 | 20.26 | 19.22 | 19.36 | 863,198 | -0.39(-1.97%) |
Jun 09, 2016 | 19.85 | 19.96 | 19.61 | 19.75 | 677,483 | -0.04(-0.20%) |
Jun 08, 2016 | 19.96 | 20.18 | 19.75 | 19.79 | 942,746 | +0.63(+3.29%) |
Jun 07, 2016 | 19.42 | 19.81 | 19.10 | 19.16 | 790,503 | -0.52(-2.64%) |
Jun 06, 2016 | 20.15 | 20.16 | 19.38 | 19.68 | 628,459 | -0.38(-1.89%) |
Jun 03, 2016 | 19.48 | 20.16 | 19.40 | 20.06 | 835,423 | +1.43(+7.68%) |
Jun 02, 2016 | 18.45 | 18.92 | 18.30 | 18.63 | 489,519 | +0.16(+0.87%) |