Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 35.85 | 36.04 | 35.85 | 36.04 | 441 | +0.09(+0.25%) |
Aug 30, 2016 | 35.74 | 35.95 | 35.68 | 35.95 | 573 | +0.38(+1.07%) |
Aug 29, 2016 | 35.67 | 35.67 | 35.57 | 35.57 | 550 | +0.17(+0.48%) |
Aug 26, 2016 | 35.15 | 35.40 | 35.00 | 35.40 | 9,234 | +0.14(+0.40%) |
Aug 25, 2016 | 35.58 | 35.58 | 35.26 | 35.26 | 500 | -0.24(-0.68%) |
Aug 24, 2016 | 35.15 | 35.58 | 35.15 | 35.50 | 1,400 | +0.06(+0.17%) |
Aug 23, 2016 | 35.15 | 35.62 | 35.15 | 35.44 | 1,300 | +0.34(+0.97%) |
Aug 22, 2016 | 35.52 | 35.52 | 34.95 | 35.10 | 3,023 | +0.28(+0.80%) |
Aug 19, 2016 | 34.60 | 34.88 | 34.60 | 34.82 | 15,455 | +0.57(+1.66%) |
Aug 18, 2016 | 34.05 | 34.25 | 33.78 | 34.25 | 902 | -0.18(-0.52%) |
Aug 17, 2016 | 34.68 | 34.68 | 34.32 | 34.43 | 2,086 | -0.25(-0.72%) |
Aug 16, 2016 | 34.79 | 34.79 | 34.47 | 34.68 | 3,095 | -0.26(-0.74%) |
Aug 15, 2016 | 36.49 | 36.49 | 34.65 | 34.94 | 6,400 | -0.56(-1.58%) |
Aug 12, 2016 | 35.03 | 35.70 | 35.00 | 35.50 | 2,588 | +0.49(+1.40%) |
Aug 11, 2016 | 35.11 | 35.11 | 35.00 | 35.01 | 2,677 | -0.17(-0.48%) |
Aug 10, 2016 | 37.79 | 37.79 | 33.60 | 35.18 | 5,124 | -1.11(-3.06%) |
Aug 09, 2016 | 41.15 | 41.15 | 35.77 | 36.29 | 7,818 | -5.18(-12.49%) |
Aug 08, 2016 | 38.37 | 41.70 | 38.36 | 41.47 | 6,005 | +3.14(+8.19%) |
Aug 05, 2016 | 38.32 | 38.33 | 37.34 | 38.33 | 1,420 | +0.72(+1.91%) |
Aug 04, 2016 | 38.02 | 38.33 | 37.61 | 37.61 | 973 | -0.12(-0.32%) |
Aug 03, 2016 | 39.10 | 39.10 | 37.50 | 37.73 | 1,215 | -0.13(-0.34%) |
Aug 02, 2016 | 39.30 | 39.30 | 37.86 | 37.86 | 1,201 | -1.39(-3.54%) |
Jul 29, 2016 | 39.25 | 39.25 | 39.25 | 0 | -0.23(-0.58%) | |
Jul 28, 2016 | 37.99 | 39.49 | 37.00 | 39.48 | 4,281 | +1.53(+4.03%) |
Jul 27, 2016 | 38.14 | 38.18 | 37.95 | 37.95 | 1,490 | -0.95(-2.44%) |
Jul 26, 2016 | 39.54 | 39.65 | 38.90 | 38.90 | 912 | -0.10(-0.26%) |
Jul 25, 2016 | 39.00 | 39.00 | 39.00 | 39.00 | 330 | +0.00(+0.00%) |
Jul 22, 2016 | 37.27 | 39.00 | 37.27 | 39.00 | 11,329 | +2.00(+5.41%) |
Jul 21, 2016 | 37.51 | 37.51 | 37.00 | 37.00 | 785 | -0.50(-1.33%) |
Jul 20, 2016 | 38.99 | 38.99 | 37.19 | 37.50 | 1,185 | -0.15(-0.40%) |
Jul 19, 2016 | 37.49 | 37.65 | 37.49 | 37.65 | 892 | +1.00(+2.73%) |
Jul 18, 2016 | 36.49 | 36.66 | 36.49 | 36.65 | 854 | +1.23(+3.47%) |
Jul 15, 2016 | 35.39 | 35.42 | 35.39 | 35.42 | 200 | +0.00(+0.00%) |
Jul 14, 2016 | 35.19 | 35.68 | 35.14 | 35.42 | 3,215 | +0.42(+1.20%) |
Jul 12, 2016 | 35.00 | 35.00 | 35.00 | 20 | -0.42(-1.19%) | |
Jul 11, 2016 | 34.60 | 35.42 | 34.60 | 35.42 | 1,731 | +1.12(+3.27%) |
Jul 08, 2016 | 34.50 | 34.60 | 34.30 | 34.30 | 2,035 | +1.05(+3.16%) |
Jul 07, 2016 | 33.17 | 33.25 | 33.17 | 33.25 | 500 | +1.64(+5.19%) |
Jul 05, 2016 | 31.49 | 31.61 | 31.27 | 31.61 | 510 | +0.61(+1.97%) |
Jul 04, 2016 | 31.01 | 31.01 | 31.00 | 31.00 | 500 | -0.38(-1.21%) |
Jun 30, 2016 | 31.38 | 31.38 | 31.38 | 0 | +0.38(+1.23%) | |
Jun 29, 2016 | 31.17 | 31.20 | 31.00 | 31.00 | 1,035 | -0.62(-1.98%) |
Jun 28, 2016 | 31.90 | 32.05 | 30.11 | 31.62 | 1,920 | +0.45(+1.46%) |
Jun 27, 2016 | 31.12 | 32.15 | 31.12 | 31.17 | 1,000 | +0.03(+0.10%) |
Jun 24, 2016 | 30.04 | 31.15 | 30.00 | 31.14 | 930 | +0.89(+2.94%) |
Jun 23, 2016 | 31.06 | 31.06 | 30.25 | 30.25 | 510 | -0.80(-2.58%) |
Jun 22, 2016 | 31.05 | 31.06 | 31.00 | 31.05 | 2,300 | +0.10(+0.32%) |
Jun 21, 2016 | 30.88 | 30.95 | 30.80 | 30.95 | 2,175 | +0.10(+0.32%) |
Jun 20, 2016 | 31.38 | 31.38 | 30.85 | 30.85 | 1,000 | +0.84(+2.80%) |
Jun 17, 2016 | 30.78 | 30.78 | 30.01 | 30.01 | 330 | -0.75(-2.44%) |
Jun 16, 2016 | 30.76 | 30.76 | 30.76 | 30.76 | 100 | +0.00(+0.00%) |
Jun 15, 2016 | 30.03 | 30.95 | 30.03 | 30.76 | 982 | +0.01(+0.03%) |
Jun 13, 2016 | 30.75 | 30.75 | 30.75 | 2 | +0.00(+0.00%) | |
Jun 10, 2016 | 30.75 | 30.75 | 30.75 | 30.75 | 100 | -0.76(-2.41%) |
Jun 09, 2016 | 31.00 | 31.51 | 31.00 | 31.51 | 1,180 | +0.66(+2.14%) |
Jun 08, 2016 | 30.70 | 30.85 | 30.00 | 30.85 | 505 | -0.25(-0.80%) |
Jun 06, 2016 | 31.10 | 31.10 | 31.10 | 0 | +0.95(+3.15%) | |
Jun 03, 2016 | 30.30 | 30.30 | 30.11 | 30.15 | 925 | -0.25(-0.82%) |
Jun 02, 2016 | 31.12 | 32.00 | 30.35 | 30.40 | 3,281 | -1.01(-3.22%) |