Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 28.25 | 29.82 | 27.82 | 29.70 | 144,848 | +1.59(+5.66%) |
Sep 29, 2016 | 28.55 | 29.43 | 27.69 | 28.11 | 257,331 | -0.40(-1.40%) |
Sep 28, 2016 | 27.70 | 28.61 | 27.59 | 28.51 | 278,890 | +0.79(+2.85%) |
Sep 27, 2016 | 27.25 | 28.28 | 27.05 | 27.72 | 178,692 | +0.35(+1.28%) |
Sep 26, 2016 | 28.47 | 28.92 | 27.29 | 27.37 | 356,608 | -1.23(-4.30%) |
Sep 23, 2016 | 29.27 | 29.34 | 28.54 | 28.60 | 140,769 | -0.51(-1.75%) |
Sep 22, 2016 | 29.55 | 29.75 | 28.81 | 29.11 | 159,600 | -0.06(-0.21%) |
Sep 21, 2016 | 29.36 | 29.79 | 28.74 | 29.17 | 280,775 | -0.10(-0.34%) |
Sep 20, 2016 | 29.33 | 29.90 | 28.84 | 29.27 | 148,875 | +0.30(+1.04%) |
Sep 19, 2016 | 28.13 | 29.36 | 28.08 | 28.97 | 125,314 | +0.89(+3.17%) |
Sep 16, 2016 | 28.09 | 28.45 | 27.77 | 28.08 | 676,074 | +0.08(+0.29%) |
Sep 15, 2016 | 27.29 | 28.27 | 27.26 | 28.00 | 207,091 | +0.70(+2.56%) |
Sep 14, 2016 | 25.67 | 27.73 | 25.67 | 27.30 | 294,451 | +1.71(+6.68%) |
Sep 13, 2016 | 26.37 | 26.73 | 25.42 | 25.59 | 257,635 | -1.03(-3.87%) |
Sep 12, 2016 | 26.92 | 27.11 | 26.27 | 26.62 | 348,456 | -0.58(-2.13%) |
Sep 09, 2016 | 27.67 | 28.11 | 27.20 | 27.20 | 160,951 | -0.84(-3.00%) |
Sep 08, 2016 | 28.07 | 28.37 | 27.83 | 28.04 | 195,349 | -0.19(-0.67%) |
Sep 07, 2016 | 28.30 | 29.24 | 27.46 | 28.23 | 280,217 | +0.05(+0.18%) |
Sep 06, 2016 | 27.39 | 28.41 | 27.39 | 28.18 | 384,269 | +0.90(+3.30%) |
Sep 02, 2016 | 27.98 | 27.28 | 27.28 | 27.28 | 104,400 | -0.34(-1.23%) |
Sep 01, 2016 | 27.81 | 28.28 | 27.51 | 27.62 | 149,716 | -0.26(-0.93%) |
Aug 31, 2016 | 28.34 | 28.43 | 27.51 | 27.88 | 199,730 | -0.46(-1.62%) |
Aug 30, 2016 | 28.09 | 28.49 | 28.08 | 28.34 | 156,542 | +0.30(+1.07%) |
Aug 29, 2016 | 28.13 | 28.24 | 27.62 | 28.04 | 125,647 | +0.08(+0.29%) |
Aug 26, 2016 | 27.35 | 28.23 | 27.13 | 27.96 | 140,879 | +0.81(+2.98%) |
Aug 25, 2016 | 27.23 | 28.02 | 26.45 | 27.15 | 157,413 | -0.06(-0.22%) |
Aug 24, 2016 | 27.95 | 28.50 | 26.97 | 27.21 | 248,208 | -0.74(-2.65%) |
Aug 23, 2016 | 28.46 | 28.47 | 27.63 | 27.95 | 163,090 | -0.11(-0.39%) |
Aug 22, 2016 | 27.04 | 28.12 | 25.53 | 28.06 | 128,275 | +0.95(+3.50%) |
Aug 19, 2016 | 26.56 | 27.50 | 26.15 | 27.11 | 145,090 | +0.51(+1.92%) |
Aug 18, 2016 | 26.57 | 26.72 | 26.29 | 26.60 | 183,129 | +0.15(+0.57%) |
Aug 17, 2016 | 26.28 | 26.91 | 23.71 | 26.45 | 294,687 | +0.20(+0.76%) |
Aug 16, 2016 | 24.99 | 27.14 | 24.85 | 26.25 | 321,309 | +1.24(+4.96%) |
Aug 15, 2016 | 24.85 | 25.26 | 24.62 | 25.01 | 193,105 | +0.35(+1.42%) |
Aug 12, 2016 | 23.89 | 25.26 | 23.89 | 24.66 | 287,702 | +0.58(+2.41%) |
Aug 11, 2016 | 23.80 | 24.36 | 23.13 | 24.08 | 156,064 | +0.51(+2.16%) |
Aug 10, 2016 | 23.99 | 23.99 | 22.40 | 23.57 | 195,761 | -0.19(-0.80%) |
Aug 09, 2016 | 22.50 | 24.14 | 22.27 | 23.76 | 157,981 | +0.75(+3.26%) |
Aug 08, 2016 | 23.06 | 23.41 | 22.15 | 23.01 | 155,966 | +0.00(+0.00%) |
Aug 05, 2016 | 22.38 | 23.20 | 21.97 | 23.01 | 161,634 | +1.06(+4.83%) |
Aug 04, 2016 | 21.87 | 22.37 | 21.35 | 21.95 | 78,784 | +0.17(+0.78%) |
Aug 03, 2016 | 20.86 | 21.85 | 20.69 | 21.78 | 339,548 | +0.89(+4.26%) |
Aug 02, 2016 | 22.05 | 22.43 | 20.62 | 20.89 | 119,178 | -1.22(-5.52%) |
Aug 01, 2016 | 22.01 | 23.21 | 21.80 | 22.11 | 162,261 | +0.00(+0.00%) |
Jul 29, 2016 | 21.49 | 22.27 | 20.97 | 22.11 | 143,596 | +0.57(+2.65%) |
Jul 28, 2016 | 21.46 | 22.06 | 21.11 | 21.54 | 55,189 | -0.21(-0.97%) |
Jul 27, 2016 | 21.58 | 21.91 | 21.20 | 21.75 | 63,571 | +0.28(+1.30%) |
Jul 26, 2016 | 21.66 | 22.08 | 21.30 | 21.47 | 71,152 | -0.26(-1.20%) |
Jul 25, 2016 | 21.49 | 21.97 | 21.06 | 21.73 | 152,176 | +0.28(+1.31%) |
Jul 22, 2016 | 21.47 | 22.11 | 21.10 | 21.45 | 55,351 | +0.06(+0.28%) |
Jul 21, 2016 | 21.12 | 21.68 | 21.00 | 21.39 | 76,348 | +0.44(+2.10%) |
Jul 20, 2016 | 20.19 | 21.26 | 19.89 | 20.95 | 69,527 | +0.90(+4.49%) |
Jul 19, 2016 | 20.60 | 20.80 | 19.80 | 20.05 | 93,650 | -0.61(-2.95%) |
Jul 18, 2016 | 20.35 | 20.85 | 20.35 | 20.66 | 65,079 | +0.01(+0.05%) |
Jul 15, 2016 | 20.31 | 20.76 | 20.03 | 20.65 | 74,109 | +0.52(+2.58%) |
Jul 14, 2016 | 20.48 | 20.99 | 19.92 | 20.13 | 106,650 | -0.09(-0.45%) |
Jul 13, 2016 | 21.52 | 21.64 | 20.19 | 20.22 | 79,741 | -1.13(-5.29%) |
Jul 12, 2016 | 21.27 | 22.00 | 20.87 | 21.35 | 331,041 | +0.25(+1.18%) |
Jul 11, 2016 | 21.33 | 21.60 | 20.88 | 21.10 | 82,550 | -0.18(-0.85%) |
Jul 08, 2016 | 20.30 | 21.33 | 20.42 | 21.28 | 116,853 | +0.86(+4.21%) |
Jul 07, 2016 | 20.21 | 20.62 | 19.93 | 20.42 | 209,018 | +0.70(+3.55%) |
Jul 05, 2016 | 20.01 | 20.25 | 19.54 | 19.72 | 288,054 | -0.57(-2.81%) |