Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 17.63 | 17.75 | 16.67 | 16.82 | 286,125 | -0.89(-5.03%) |
Aug 30, 2016 | 17.42 | 18.45 | 17.06 | 17.71 | 457,926 | +0.29(+1.66%) |
Aug 29, 2016 | 18.16 | 18.23 | 16.56 | 17.42 | 398,607 | -0.91(-4.96%) |
Aug 26, 2016 | 18.29 | 18.39 | 17.71 | 18.33 | 248,066 | -0.02(-0.11%) |
Aug 25, 2016 | 18.40 | 19.43 | 18.13 | 18.35 | 235,688 | +0.00(+0.00%) |
Aug 24, 2016 | 20.25 | 20.65 | 18.22 | 18.35 | 437,683 | -1.78(-8.84%) |
Aug 23, 2016 | 19.75 | 20.71 | 19.64 | 20.13 | 427,471 | +0.71(+3.66%) |
Aug 22, 2016 | 18.93 | 19.64 | 18.77 | 19.42 | 367,558 | +0.75(+4.02%) |
Aug 19, 2016 | 17.57 | 18.79 | 17.52 | 18.67 | 403,671 | +0.91(+5.12%) |
Aug 18, 2016 | 19.05 | 19.36 | 17.50 | 17.76 | 539,695 | -1.30(-6.82%) |
Aug 17, 2016 | 19.95 | 19.95 | 18.87 | 19.06 | 352,752 | -0.88(-4.41%) |
Aug 16, 2016 | 20.10 | 20.30 | 19.64 | 19.94 | 251,829 | -0.42(-2.06%) |
Aug 15, 2016 | 20.11 | 20.54 | 20.10 | 20.36 | 208,206 | +0.25(+1.24%) |
Aug 12, 2016 | 20.50 | 20.50 | 19.75 | 20.11 | 324,867 | -0.63(-3.04%) |
Aug 11, 2016 | 21.55 | 21.64 | 20.25 | 20.74 | 448,143 | -0.76(-3.53%) |
Aug 10, 2016 | 24.90 | 24.95 | 21.50 | 21.50 | 469,524 | -1.78(-7.65%) |
Aug 09, 2016 | 23.60 | 24.10 | 22.80 | 23.28 | 214,162 | -0.42(-1.77%) |
Aug 08, 2016 | 25.01 | 25.20 | 22.90 | 23.70 | 412,025 | -1.17(-4.70%) |
Aug 05, 2016 | 25.15 | 25.47 | 24.69 | 24.87 | 160,101 | -0.12(-0.48%) |
Aug 04, 2016 | 25.23 | 25.54 | 24.55 | 24.99 | 83,308 | -0.07(-0.28%) |
Aug 03, 2016 | 25.55 | 25.73 | 24.64 | 25.06 | 70,518 | +0.09(+0.36%) |
Aug 02, 2016 | 25.70 | 25.83 | 24.33 | 24.97 | 141,968 | -0.73(-2.84%) |
Aug 01, 2016 | 25.75 | 26.05 | 25.51 | 25.70 | 123,637 | -0.02(-0.08%) |
Jul 29, 2016 | 27.40 | 27.57 | 25.59 | 25.72 | 183,866 | -1.56(-5.72%) |
Jul 28, 2016 | 28.49 | 28.63 | 27.11 | 27.28 | 66,130 | -0.92(-3.26%) |
Jul 27, 2016 | 27.33 | 28.26 | 26.81 | 28.20 | 87,923 | +1.12(+4.14%) |
Jul 26, 2016 | 26.52 | 27.30 | 26.05 | 27.08 | 58,845 | +0.63(+2.38%) |
Jul 25, 2016 | 28.22 | 28.22 | 26.20 | 26.45 | 107,532 | -0.66(-2.43%) |
Jul 22, 2016 | 26.01 | 28.31 | 25.86 | 27.11 | 214,385 | +1.27(+4.91%) |
Jul 21, 2016 | 25.60 | 26.44 | 25.51 | 25.84 | 162,937 | +0.36(+1.41%) |
Jul 20, 2016 | 24.80 | 25.54 | 24.58 | 25.48 | 85,305 | +0.90(+3.66%) |
Jul 19, 2016 | 24.44 | 25.50 | 24.26 | 24.58 | 54,657 | +0.02(+0.08%) |
Jul 18, 2016 | 24.74 | 25.60 | 24.43 | 24.56 | 69,211 | -0.17(-0.69%) |
Jul 15, 2016 | 24.85 | 24.98 | 24.32 | 24.73 | 60,434 | -0.04(-0.16%) |
Jul 14, 2016 | 25.64 | 25.80 | 24.68 | 24.77 | 88,411 | -0.60(-2.36%) |
Jul 13, 2016 | 25.84 | 26.67 | 25.17 | 25.37 | 104,346 | -0.27(-1.05%) |
Jul 12, 2016 | 25.40 | 25.69 | 24.82 | 25.64 | 118,370 | +0.40(+1.58%) |
Jul 11, 2016 | 25.50 | 26.14 | 25.00 | 25.24 | 78,650 | -0.08(-0.32%) |
Jul 08, 2016 | 25.00 | 25.61 | 24.64 | 25.32 | 146,952 | -0.30(-1.17%) |
Jul 07, 2016 | 25.69 | 26.39 | 25.11 | 25.62 | 64,666 | +0.42(+1.67%) |
Jul 05, 2016 | 25.70 | 26.99 | 24.40 | 25.20 | 110,926 | -0.25(-0.98%) |
Jul 01, 2016 | 24.45 | 25.45 | 25.45 | 25.45 | 129,700 | +1.05(+4.30%) |
Jun 30, 2016 | 25.22 | 25.22 | 23.60 | 24.40 | 189,597 | -0.78(-3.10%) |
Jun 29, 2016 | 25.25 | 25.54 | 24.52 | 25.18 | 123,326 | +0.37(+1.49%) |
Jun 28, 2016 | 24.30 | 25.76 | 24.30 | 24.81 | 170,550 | +0.95(+3.98%) |
Jun 27, 2016 | 25.25 | 27.39 | 22.51 | 23.86 | 374,864 | -2.21(-8.48%) |
Jun 24, 2016 | 26.56 | 27.31 | 25.45 | 26.07 | 328,625 | -2.28(-8.04%) |
Jun 23, 2016 | 28.15 | 28.65 | 27.50 | 28.35 | 133,195 | +0.27(+0.96%) |
Jun 22, 2016 | 27.88 | 29.44 | 26.80 | 28.08 | 153,722 | +0.49(+1.78%) |
Jun 21, 2016 | 29.70 | 30.19 | 26.80 | 27.59 | 361,463 | -2.09(-7.04%) |
Jun 20, 2016 | 30.01 | 31.25 | 29.07 | 29.68 | 185,483 | -0.01(-0.03%) |
Jun 17, 2016 | 31.41 | 31.55 | 29.69 | 29.69 | 647,610 | -1.61(-5.14%) |
Jun 16, 2016 | 32.22 | 32.55 | 30.51 | 31.30 | 287,017 | -1.23(-3.78%) |
Jun 15, 2016 | 30.92 | 32.67 | 30.92 | 32.53 | 141,165 | +1.66(+5.38%) |
Jun 14, 2016 | 30.25 | 31.01 | 29.70 | 30.87 | 179,184 | +0.84(+2.80%) |
Jun 13, 2016 | 30.10 | 30.95 | 29.71 | 30.03 | 243,780 | -0.51(-1.67%) |
Jun 10, 2016 | 32.00 | 32.02 | 30.40 | 30.54 | 189,167 | -1.85(-5.71%) |
Jun 09, 2016 | 34.00 | 34.92 | 32.29 | 32.39 | 142,222 | -2.08(-6.03%) |
Jun 08, 2016 | 33.69 | 35.00 | 33.08 | 34.47 | 217,930 | +0.90(+2.68%) |
Jun 07, 2016 | 32.68 | 35.08 | 32.52 | 33.57 | 193,552 | +0.68(+2.07%) |
Jun 06, 2016 | 33.75 | 33.82 | 32.05 | 32.89 | 216,376 | -0.82(-2.43%) |
Jun 03, 2016 | 34.21 | 35.48 | 33.02 | 33.71 | 182,468 | -1.13(-3.24%) |
Jun 02, 2016 | 36.08 | 37.95 | 34.02 | 34.84 | 167,822 | -1.95(-5.30%) |