Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 20.26 | 20.51 | 19.44 | 19.51 | 742,023 | -0.45(-2.24%) |
Sep 29, 2016 | 20.01 | 20.21 | 19.66 | 19.96 | 686,731 | -0.15(-0.74%) |
Sep 28, 2016 | 19.37 | 20.21 | 19.32 | 20.11 | 1,547,827 | +0.74(+3.85%) |
Sep 27, 2016 | 19.71 | 19.84 | 19.02 | 19.37 | 1,250,917 | -0.65(-3.23%) |
Sep 26, 2016 | 20.66 | 20.76 | 19.91 | 20.01 | 810,533 | -0.50(-2.42%) |
Sep 23, 2016 | 21.00 | 21.20 | 20.21 | 20.51 | 1,179,259 | -0.60(-2.82%) |
Sep 22, 2016 | 21.35 | 21.52 | 20.66 | 21.10 | 1,830,908 | +0.15(+0.71%) |
Sep 21, 2016 | 20.26 | 21.00 | 19.91 | 20.95 | 1,965,559 | +1.14(+5.76%) |
Sep 20, 2016 | 19.66 | 20.09 | 19.49 | 19.81 | 877,873 | +0.15(+0.76%) |
Sep 19, 2016 | 20.16 | 20.21 | 19.56 | 19.66 | 1,193,849 | -0.15(-0.75%) |
Sep 16, 2016 | 18.82 | 19.81 | 18.77 | 19.81 | 2,421,013 | +0.84(+4.45%) |
Sep 15, 2016 | 18.87 | 19.12 | 18.02 | 18.97 | 1,413,580 | +0.45(+2.41%) |
Sep 14, 2016 | 18.67 | 18.97 | 18.17 | 18.52 | 1,984,358 | +0.50(+2.75%) |
Sep 13, 2016 | 18.62 | 18.67 | 17.50 | 18.02 | 1,728,361 | -0.65(-3.46%) |
Sep 12, 2016 | 17.28 | 18.97 | 17.18 | 18.67 | 2,024,113 | +1.29(+7.43%) |
Sep 09, 2016 | 18.17 | 18.17 | 17.33 | 17.38 | 1,523,058 | -0.99(-5.41%) |
Sep 08, 2016 | 18.42 | 19.02 | 18.17 | 18.37 | 1,232,309 | -0.20(-1.07%) |
Sep 07, 2016 | 18.47 | 18.92 | 17.73 | 18.57 | 1,572,969 | +0.25(+1.36%) |
Sep 06, 2016 | 17.28 | 18.42 | 17.28 | 18.32 | 2,114,622 | +1.39(+8.21%) |
Sep 02, 2016 | 17.03 | 16.93 | 16.93 | 16.93 | 2,038,024 | +0.65(+3.96%) |
Sep 01, 2016 | 15.74 | 16.63 | 15.59 | 16.29 | 2,618,722 | +0.30(+1.86%) |
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%) |