Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 16.83 | 16.93 | 15.89 | 15.99 | 1,803,886 | -0.94(-5.57%) |
Aug 30, 2016 | 17.53 | 17.73 | 16.78 | 16.93 | 957,689 | -0.74(-4.21%) |
Aug 29, 2016 | 17.48 | 17.68 | 17.33 | 17.68 | 763,937 | +0.00(+0.00%) |
Aug 26, 2016 | 18.12 | 18.74 | 17.28 | 17.68 | 1,884,674 | -0.05(-0.28%) |
Aug 25, 2016 | 17.78 | 18.37 | 17.53 | 17.73 | 1,502,500 | -0.40(-2.19%) |
Aug 24, 2016 | 19.22 | 19.32 | 17.88 | 18.12 | 1,581,009 | -1.39(-7.12%) |
Aug 23, 2016 | 20.31 | 20.36 | 19.46 | 19.51 | 862,630 | -0.65(-3.20%) |
Aug 22, 2016 | 20.16 | 20.31 | 19.94 | 20.16 | 850,832 | -0.40(-1.93%) |
Aug 19, 2016 | 20.76 | 21.05 | 20.36 | 20.56 | 911,820 | -0.65(-3.04%) |
Aug 18, 2016 | 21.45 | 21.55 | 20.66 | 21.20 | 1,217,902 | -0.10(-0.47%) |
Aug 17, 2016 | 20.90 | 21.75 | 20.41 | 21.30 | 1,719,613 | +0.20(+0.94%) |
Aug 16, 2016 | 21.15 | 21.38 | 20.95 | 21.10 | 952,227 | +0.15(+0.71%) |
Aug 15, 2016 | 21.05 | 21.40 | 20.80 | 20.95 | 969,301 | +0.15(+0.72%) |
Aug 12, 2016 | 21.05 | 21.20 | 20.76 | 20.80 | 979,406 | +0.10(+0.48%) |
Aug 11, 2016 | 20.80 | 21.13 | 20.51 | 20.71 | 907,303 | +0.05(+0.24%) |
Aug 10, 2016 | 21.10 | 21.40 | 20.56 | 20.66 | 992,880 | +0.55(+2.72%) |
Aug 09, 2016 | 20.16 | 20.45 | 19.91 | 20.11 | 553,639 | +0.20(+1.00%) |
Aug 08, 2016 | 19.81 | 20.36 | 19.66 | 19.91 | 587,247 | +0.10(+0.50%) |
Aug 05, 2016 | 19.96 | 20.06 | 19.51 | 19.81 | 1,342,411 | -0.60(-2.92%) |
Aug 04, 2016 | 20.26 | 20.66 | 20.21 | 20.41 | 1,111,803 | +0.30(+1.48%) |
Aug 03, 2016 | 20.51 | 20.61 | 19.81 | 20.11 | 1,312,313 | -0.40(-1.94%) |
Aug 02, 2016 | 20.90 | 21.25 | 20.46 | 20.51 | 1,410,017 | +0.20(+0.98%) |
Aug 01, 2016 | 20.36 | 20.56 | 20.01 | 20.31 | 1,177,124 | +0.00(+0.00%) |
Jul 29, 2016 | 21.60 | 21.80 | 20.21 | 20.31 | 1,764,659 | -1.04(-4.88%) |
Jul 28, 2016 | 21.55 | 21.75 | 20.85 | 21.35 | 819,290 | +0.05(+0.23%) |
Jul 27, 2016 | 20.80 | 21.50 | 20.01 | 21.30 | 1,040,622 | +0.94(+4.63%) |
Jul 26, 2016 | 20.41 | 20.63 | 20.01 | 20.36 | 765,137 | +0.25(+1.23%) |
Jul 25, 2016 | 21.05 | 21.10 | 19.86 | 20.11 | 1,202,054 | -1.34(-6.25%) |
Jul 22, 2016 | 21.35 | 21.95 | 21.10 | 21.45 | 1,080,324 | -0.60(-2.70%) |
Jul 21, 2016 | 21.55 | 22.54 | 21.45 | 22.05 | 982,291 | +0.60(+2.78%) |
Jul 20, 2016 | 22.54 | 22.69 | 21.25 | 21.45 | 1,390,639 | -1.84(-7.89%) |
Jul 19, 2016 | 23.93 | 24.23 | 23.19 | 23.29 | 788,672 | -0.84(-3.50%) |
Jul 18, 2016 | 23.98 | 24.23 | 23.51 | 24.13 | 982,847 | +0.05(+0.21%) |
Jul 15, 2016 | 24.03 | 24.83 | 23.93 | 24.08 | 1,043,525 | -0.25(-1.02%) |
Jul 14, 2016 | 24.03 | 24.48 | 23.88 | 24.33 | 839,730 | -0.30(-1.21%) |
Jul 13, 2016 | 24.78 | 24.93 | 24.18 | 24.63 | 887,955 | +0.25(+1.02%) |
Jul 12, 2016 | 24.83 | 25.03 | 24.08 | 24.38 | 1,198,971 | -0.60(-2.39%) |
Jul 11, 2016 | 24.63 | 25.47 | 24.38 | 24.98 | 1,437,270 | -0.05(-0.20%) |
Jul 08, 2016 | 23.98 | 25.12 | 23.88 | 25.03 | 1,122,083 | +1.14(+4.78%) |
Jul 07, 2016 | 24.83 | 24.88 | 23.83 | 23.88 | 1,182,599 | -1.14(-4.56%) |
Jul 06, 2016 | 24.73 | 25.17 | 24.18 | 25.03 | 1,829,114 | +0.89(+3.70%) |
Jul 05, 2016 | 24.28 | 24.68 | 23.54 | 24.13 | 1,704,498 | +0.74(+3.18%) |
Jul 01, 2016 | 22.79 | 23.39 | 23.39 | 23.39 | 1,104,946 | +1.04(+4.67%) |
Jun 30, 2016 | 22.59 | 22.59 | 21.76 | 22.34 | 982,910 | +0.00(+0.00%) |
Jun 29, 2016 | 21.80 | 22.69 | 21.57 | 22.34 | 1,272,567 | +0.94(+4.41%) |
Jun 28, 2016 | 21.75 | 22.23 | 21.35 | 21.40 | 1,336,921 | -0.79(-3.58%) |
Jun 27, 2016 | 22.59 | 22.64 | 21.15 | 22.20 | 2,188,100 | +0.35(+1.59%) |
Jun 24, 2016 | 22.84 | 22.99 | 21.27 | 21.85 | 2,024,498 | +0.99(+4.76%) |
Jun 23, 2016 | 21.25 | 21.38 | 20.78 | 20.85 | 982,206 | -0.50(-2.33%) |
Jun 22, 2016 | 20.61 | 21.40 | 20.13 | 21.35 | 1,454,182 | +0.94(+4.62%) |
Jun 21, 2016 | 20.61 | 20.80 | 20.16 | 20.41 | 860,099 | -0.55(-2.61%) |
Jun 20, 2016 | 20.26 | 21.35 | 20.01 | 20.95 | 1,069,006 | +0.25(+1.20%) |
Jun 17, 2016 | 21.00 | 21.20 | 19.96 | 20.71 | 6,611,056 | +0.00(+0.00%) |
Jun 16, 2016 | 22.25 | 22.34 | 20.48 | 20.71 | 1,594,960 | -0.74(-3.47%) |
Jun 15, 2016 | 20.71 | 21.65 | 20.46 | 21.45 | 1,770,910 | +0.74(+3.60%) |
Jun 14, 2016 | 22.25 | 22.34 | 20.46 | 20.71 | 2,321,232 | -1.39(-6.29%) |
Jun 13, 2016 | 22.79 | 23.21 | 21.70 | 22.10 | 1,450,114 | -0.05(-0.22%) |
Jun 10, 2016 | 23.19 | 23.62 | 22.05 | 22.15 | 1,472,642 | -0.79(-3.46%) |
Jun 09, 2016 | 23.19 | 23.24 | 22.54 | 22.94 | 1,639,457 | -0.30(-1.28%) |
Jun 08, 2016 | 23.98 | 24.38 | 23.14 | 23.24 | 1,730,728 | +0.20(+0.86%) |
Jun 07, 2016 | 23.59 | 23.91 | 22.99 | 23.04 | 1,218,121 | -0.60(-2.52%) |
Jun 06, 2016 | 23.54 | 23.83 | 22.89 | 23.64 | 1,149,684 | +0.45(+1.93%) |
Jun 03, 2016 | 22.74 | 23.49 | 22.64 | 23.19 | 2,264,674 | +1.89(+8.86%) |
Jun 02, 2016 | 21.10 | 21.80 | 20.66 | 21.30 | 1,276,772 | +0.15(+0.70%) |