Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 25.23 | 25.23 | 23.65 | 24.94 | 40,716 | -0.11(-0.44%) |
Aug 30, 2016 | 25.00 | 25.50 | 24.64 | 25.05 | 135,170 | +0.14(+0.56%) |
Aug 29, 2016 | 25.00 | 25.00 | 23.89 | 24.91 | 17,339 | +0.36(+1.47%) |
Aug 26, 2016 | 24.14 | 25.00 | 24.06 | 24.55 | 44,366 | +0.35(+1.45%) |
Aug 25, 2016 | 23.60 | 24.81 | 23.60 | 24.20 | 30,705 | +0.60(+2.54%) |
Aug 24, 2016 | 22.90 | 23.63 | 22.90 | 23.60 | 23,379 | +0.63(+2.74%) |
Aug 23, 2016 | 21.76 | 23.17 | 21.76 | 22.97 | 22,836 | +0.60(+2.68%) |
Aug 22, 2016 | 22.38 | 22.39 | 21.55 | 22.37 | 24,431 | -0.06(-0.27%) |
Aug 19, 2016 | 22.61 | 22.93 | 21.90 | 22.43 | 47,328 | -0.16(-0.71%) |
Aug 18, 2016 | 22.05 | 22.61 | 20.37 | 22.59 | 55,690 | +0.72(+3.29%) |
Aug 17, 2016 | 21.28 | 22.07 | 20.72 | 21.87 | 89,049 | +0.98(+4.69%) |
Aug 16, 2016 | 20.36 | 21.32 | 20.36 | 20.89 | 37,838 | +0.32(+1.56%) |
Aug 15, 2016 | 20.21 | 20.64 | 20.11 | 20.57 | 17,990 | +0.81(+4.10%) |
Aug 12, 2016 | 20.27 | 20.43 | 19.61 | 19.76 | 15,124 | +0.02(+0.10%) |
Aug 11, 2016 | 19.04 | 19.80 | 19.04 | 19.74 | 8,854 | +0.40(+2.07%) |
Aug 10, 2016 | 19.74 | 19.97 | 19.00 | 19.34 | 11,010 | -0.29(-1.48%) |
Aug 09, 2016 | 19.66 | 19.71 | 19.40 | 19.63 | 4,495 | +0.14(+0.72%) |
Aug 08, 2016 | 19.44 | 19.71 | 19.11 | 19.49 | 25,285 | +0.24(+1.25%) |
Aug 05, 2016 | 18.85 | 19.33 | 18.85 | 19.25 | 8,740 | +0.69(+3.72%) |
Aug 04, 2016 | 18.41 | 18.84 | 18.41 | 18.56 | 8,219 | +0.47(+2.60%) |
Aug 03, 2016 | 19.06 | 19.06 | 17.41 | 18.09 | 42,264 | -0.15(-0.82%) |
Aug 02, 2016 | 18.41 | 18.85 | 17.64 | 18.24 | 19,622 | -0.12(-0.65%) |
Aug 01, 2016 | 19.58 | 20.11 | 18.35 | 18.36 | 18,949 | -0.95(-4.92%) |
Jul 29, 2016 | 19.17 | 19.69 | 18.45 | 19.31 | 17,929 | +0.14(+0.73%) |
Jul 28, 2016 | 19.99 | 20.08 | 19.17 | 19.17 | 22,371 | -0.67(-3.38%) |
Jul 27, 2016 | 19.94 | 20.41 | 19.20 | 19.84 | 39,990 | -0.03(-0.15%) |
Jul 26, 2016 | 19.50 | 19.88 | 19.00 | 19.87 | 47,391 | +0.27(+1.38%) |
Jul 25, 2016 | 21.00 | 21.25 | 19.50 | 19.60 | 58,396 | -1.50(-7.11%) |
Jul 22, 2016 | 21.91 | 21.91 | 21.00 | 21.10 | 21,020 | -0.84(-3.83%) |
Jul 21, 2016 | 22.63 | 22.63 | 21.58 | 21.94 | 51,526 | -0.66(-2.92%) |
Jul 20, 2016 | 23.65 | 23.65 | 20.82 | 22.60 | 73,233 | -0.85(-3.62%) |
Jul 19, 2016 | 26.42 | 26.42 | 23.00 | 23.45 | 140,893 | -3.18(-11.94%) |
Jul 18, 2016 | 22.89 | 27.18 | 22.89 | 26.63 | 103,483 | +3.75(+16.39%) |
Jul 15, 2016 | 22.30 | 22.89 | 21.47 | 22.88 | 31,774 | +0.75(+3.39%) |
Jul 14, 2016 | 22.80 | 22.80 | 21.91 | 22.13 | 15,321 | -0.34(-1.51%) |
Jul 13, 2016 | 23.22 | 23.22 | 22.22 | 22.47 | 40,387 | -0.53(-2.30%) |
Jul 12, 2016 | 21.97 | 23.21 | 21.97 | 23.00 | 33,457 | +1.31(+6.04%) |
Jul 11, 2016 | 22.40 | 22.40 | 21.09 | 21.69 | 37,039 | -0.78(-3.47%) |
Jul 08, 2016 | 21.31 | 22.95 | 21.20 | 22.47 | 64,287 | +1.27(+5.99%) |
Jul 07, 2016 | 20.57 | 22.49 | 20.57 | 21.20 | 65,664 | +0.87(+4.28%) |
Jul 05, 2016 | 19.78 | 20.46 | 19.77 | 20.33 | 46,714 | +0.39(+1.96%) |
Jul 01, 2016 | 20.55 | 19.94 | 19.94 | 19.94 | 47,400 | -0.75(-3.62%) |
Jun 30, 2016 | 20.35 | 20.80 | 20.00 | 20.69 | 37,228 | +0.22(+1.07%) |
Jun 29, 2016 | 19.77 | 20.48 | 19.46 | 20.47 | 37,557 | +0.32(+1.59%) |
Jun 28, 2016 | 20.69 | 20.69 | 19.85 | 20.15 | 93,657 | +0.14(+0.70%) |
Jun 27, 2016 | 20.65 | 20.65 | 19.00 | 20.01 | 84,587 | -0.24(-1.19%) |
Jun 24, 2016 | 20.75 | 20.75 | 20.10 | 20.25 | 836,657 | -0.48(-2.32%) |
Jun 23, 2016 | 20.19 | 21.53 | 19.82 | 20.73 | 99,702 | +0.71(+3.55%) |
Jun 22, 2016 | 19.80 | 21.14 | 19.08 | 20.02 | 114,964 | -0.26(-1.28%) |
Jun 21, 2016 | 20.82 | 21.09 | 19.36 | 20.28 | 98,094 | -0.22(-1.07%) |
Jun 20, 2016 | 19.93 | 23.06 | 19.34 | 20.50 | 112,600 | +1.17(+6.05%) |
Jun 17, 2016 | 18.40 | 19.71 | 18.40 | 19.33 | 67,582 | +0.54(+2.87%) |
Jun 16, 2016 | 17.00 | 19.46 | 16.90 | 18.79 | 219,401 | +1.68(+9.82%) |
Jun 15, 2016 | 16.26 | 17.61 | 16.15 | 17.11 | 101,693 | +0.98(+6.08%) |
Jun 14, 2016 | 15.89 | 16.15 | 15.50 | 16.13 | 30,656 | +0.50(+3.20%) |
Jun 13, 2016 | 16.00 | 16.00 | 15.14 | 15.63 | 57,662 | -0.41(-2.56%) |
Jun 10, 2016 | 15.38 | 16.46 | 15.05 | 16.04 | 48,534 | +0.63(+4.09%) |
Jun 09, 2016 | 15.72 | 15.72 | 15.20 | 15.41 | 31,659 | -0.29(-1.85%) |
Jun 08, 2016 | 14.90 | 15.88 | 14.79 | 15.70 | 60,791 | +0.45(+2.95%) |
Jun 07, 2016 | 15.34 | 15.89 | 14.46 | 15.25 | 65,805 | -0.33(-2.12%) |
Jun 06, 2016 | 16.60 | 16.61 | 15.35 | 15.58 | 56,064 | -0.32(-2.01%) |
Jun 03, 2016 | 16.29 | 16.29 | 15.25 | 15.90 | 31,074 | -0.31(-1.91%) |
Jun 02, 2016 | 16.43 | 16.59 | 16.01 | 16.21 | 46,827 | -0.06(-0.37%) |