Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 16.17 | 17.85 | 15.75 | 17.29 | 248,021 | -0.28(-1.59%) |
Sep 29, 2016 | 15.33 | 18.06 | 13.65 | 17.57 | 1,395,712 | -14.77(-45.67%) |
Sep 28, 2016 | 32.76 | 32.76 | 31.85 | 32.34 | 3,071 | +0.07(+0.22%) |
Sep 27, 2016 | 32.13 | 32.62 | 31.71 | 32.27 | 8,814 | +0.14(+0.44%) |
Sep 26, 2016 | 32.55 | 32.83 | 31.92 | 32.13 | 6,480 | -0.42(-1.29%) |
Sep 23, 2016 | 32.90 | 33.04 | 32.27 | 32.55 | 4,817 | -0.35(-1.06%) |
Sep 22, 2016 | 33.53 | 33.53 | 32.55 | 32.90 | 8,609 | -0.14(-0.42%) |
Sep 21, 2016 | 32.06 | 33.25 | 31.92 | 33.04 | 5,797 | +0.77(+2.39%) |
Sep 20, 2016 | 31.99 | 33.10 | 31.71 | 32.27 | 19,786 | +0.42(+1.32%) |
Sep 19, 2016 | 31.50 | 32.20 | 31.16 | 31.85 | 13,412 | +0.14(+0.44%) |
Sep 16, 2016 | 30.94 | 31.85 | 30.66 | 31.71 | 8,492 | +0.56(+1.80%) |
Sep 15, 2016 | 31.92 | 32.27 | 30.80 | 31.15 | 19,504 | -1.12(-3.47%) |
Sep 14, 2016 | 33.34 | 33.34 | 31.85 | 32.27 | 18,216 | +0.00(+0.00%) |
Sep 13, 2016 | 32.55 | 32.83 | 31.54 | 32.27 | 17,788 | -0.91(-2.74%) |
Sep 12, 2016 | 32.48 | 33.18 | 30.80 | 33.18 | 27,297 | -0.56(-1.66%) |
Sep 09, 2016 | 34.51 | 34.51 | 32.90 | 33.74 | 12,267 | -0.21(-0.62%) |
Sep 08, 2016 | 33.81 | 34.51 | 33.32 | 33.95 | 5,294 | +0.35(+1.04%) |
Sep 07, 2016 | 33.88 | 33.95 | 33.11 | 33.60 | 10,355 | -0.28(-0.83%) |
Sep 06, 2016 | 34.51 | 34.58 | 33.46 | 33.88 | 13,591 | +0.49(+1.47%) |
Sep 02, 2016 | 33.25 | 33.39 | 33.39 | 33.39 | 20,971 | +0.21(+0.63%) |
Sep 01, 2016 | 34.51 | 34.51 | 32.48 | 33.18 | 19,205 | -1.26(-3.66%) |
Aug 31, 2016 | 35.56 | 35.98 | 32.97 | 34.44 | 29,111 | -1.33(-3.72%) |
Aug 30, 2016 | 34.30 | 36.34 | 27.02 | 35.77 | 126,684 | -1.26(-3.40%) |
Aug 29, 2016 | 35.28 | 37.52 | 34.51 | 37.03 | 20,256 | +1.96(+5.59%) |
Aug 26, 2016 | 35.14 | 35.98 | 34.86 | 35.07 | 5,886 | +0.21(+0.60%) |
Aug 25, 2016 | 34.72 | 36.37 | 34.72 | 34.86 | 10,894 | +0.14(+0.40%) |
Aug 24, 2016 | 34.93 | 36.68 | 34.37 | 34.72 | 16,485 | -0.70(-1.98%) |
Aug 23, 2016 | 33.60 | 35.84 | 33.60 | 35.42 | 5,777 | +1.47(+4.33%) |
Aug 22, 2016 | 34.30 | 34.93 | 33.88 | 33.95 | 8,053 | -0.63(-1.82%) |
Aug 19, 2016 | 34.93 | 35.02 | 34.44 | 34.58 | 6,313 | -0.42(-1.20%) |
Aug 18, 2016 | 34.72 | 35.35 | 34.65 | 35.00 | 6,611 | -0.07(-0.20%) |
Aug 17, 2016 | 35.00 | 35.55 | 34.60 | 35.07 | 7,367 | -0.21(-0.60%) |
Aug 16, 2016 | 35.49 | 35.84 | 34.86 | 35.28 | 6,447 | -0.14(-0.40%) |
Aug 15, 2016 | 35.21 | 36.05 | 34.30 | 35.42 | 8,734 | +0.35(+1.00%) |
Aug 12, 2016 | 35.00 | 35.21 | 34.16 | 35.07 | 5,898 | +0.07(+0.20%) |
Aug 11, 2016 | 34.09 | 35.35 | 33.95 | 35.00 | 9,220 | +0.63(+1.83%) |
Aug 10, 2016 | 35.49 | 35.77 | 34.02 | 34.37 | 9,529 | -0.84(-2.39%) |
Aug 09, 2016 | 33.04 | 36.19 | 32.90 | 35.21 | 17,162 | +1.96(+5.89%) |
Aug 08, 2016 | 33.11 | 33.88 | 32.90 | 33.25 | 14,634 | -0.63(-1.86%) |
Aug 05, 2016 | 33.74 | 34.02 | 32.20 | 33.88 | 13,509 | +0.00(+0.00%) |
Aug 04, 2016 | 33.53 | 34.58 | 33.32 | 33.88 | 13,523 | -1.12(-3.20%) |
Aug 03, 2016 | 30.38 | 36.61 | 29.26 | 35.00 | 27,418 | +4.41(+14.42%) |
Aug 02, 2016 | 29.96 | 30.80 | 28.91 | 30.59 | 6,477 | +0.42(+1.39%) |
Aug 01, 2016 | 29.96 | 30.38 | 28.70 | 30.17 | 9,272 | +0.21(+0.70%) |
Jul 29, 2016 | 29.96 | 30.03 | 29.12 | 29.96 | 4,711 | +0.00(+0.00%) |
Jul 28, 2016 | 30.31 | 30.52 | 29.40 | 29.96 | 3,660 | -0.63(-2.06%) |
Jul 27, 2016 | 29.40 | 30.80 | 28.98 | 30.59 | 6,060 | +0.84(+2.82%) |
Jul 26, 2016 | 28.70 | 30.24 | 27.86 | 29.75 | 8,755 | +0.63(+2.16%) |
Jul 25, 2016 | 29.05 | 29.12 | 28.21 | 29.12 | 6,795 | -0.21(-0.72%) |
Jul 22, 2016 | 29.82 | 29.98 | 28.98 | 29.33 | 4,911 | -0.84(-2.78%) |
Jul 21, 2016 | 29.89 | 30.72 | 29.54 | 30.17 | 5,616 | +0.14(+0.47%) |
Jul 20, 2016 | 29.40 | 30.24 | 29.33 | 30.03 | 5,019 | +0.70(+2.39%) |
Jul 19, 2016 | 30.31 | 30.31 | 28.91 | 29.33 | 13,111 | -0.91(-3.01%) |
Jul 18, 2016 | 28.49 | 30.24 | 28.28 | 30.24 | 12,643 | +1.82(+6.40%) |
Jul 15, 2016 | 28.84 | 29.61 | 28.14 | 28.42 | 12,533 | -0.42(-1.46%) |
Jul 14, 2016 | 30.24 | 31.15 | 28.70 | 28.84 | 10,770 | -1.40(-4.63%) |
Jul 13, 2016 | 31.99 | 31.99 | 30.24 | 30.24 | 10,227 | -1.54(-4.85%) |
Jul 12, 2016 | 33.39 | 33.81 | 31.64 | 31.78 | 10,334 | -1.61(-4.82%) |
Jul 11, 2016 | 34.16 | 34.16 | 32.55 | 33.39 | 11,230 | -0.63(-1.85%) |
Jul 08, 2016 | 32.20 | 34.16 | 32.34 | 34.02 | 15,572 | +1.68(+5.19%) |
Jul 07, 2016 | 33.53 | 33.53 | 31.57 | 32.34 | 18,807 | -0.56(-1.70%) |
Jul 05, 2016 | 34.02 | 34.91 | 31.50 | 32.90 | 13,214 | -0.91(-2.69%) |