Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 30.24 | 30.62 | 29.68 | 29.83 | 80,483 | -0.46(-1.53%) |
Aug 30, 2016 | 30.20 | 30.61 | 30.06 | 30.30 | 52,215 | +0.00(+0.00%) |
Aug 29, 2016 | 30.40 | 30.56 | 29.98 | 30.30 | 59,015 | +0.03(+0.09%) |
Aug 26, 2016 | 30.11 | 30.39 | 29.90 | 30.27 | 70,339 | +0.10(+0.35%) |
Aug 25, 2016 | 29.95 | 30.31 | 29.95 | 30.17 | 75,485 | +0.04(+0.14%) |
Aug 24, 2016 | 29.99 | 30.18 | 29.80 | 30.12 | 65,785 | +0.10(+0.35%) |
Aug 23, 2016 | 29.90 | 30.15 | 29.61 | 30.02 | 95,631 | +0.33(+1.12%) |
Aug 22, 2016 | 29.68 | 30.06 | 29.58 | 29.69 | 166,400 | -0.11(-0.38%) |
Aug 19, 2016 | 29.59 | 29.93 | 29.43 | 29.80 | 135,927 | -0.14(-0.47%) |
Aug 18, 2016 | 29.74 | 29.98 | 29.66 | 29.94 | 75,277 | +0.17(+0.56%) |
Aug 17, 2016 | 29.87 | 29.91 | 29.44 | 29.77 | 87,801 | -0.24(-0.81%) |
Aug 16, 2016 | 30.10 | 30.47 | 29.87 | 30.02 | 117,685 | -0.01(-0.03%) |
Aug 15, 2016 | 30.04 | 30.19 | 29.90 | 30.03 | 144,592 | +0.07(+0.23%) |
Aug 12, 2016 | 30.20 | 30.40 | 29.58 | 29.96 | 96,688 | -0.13(-0.44%) |
Aug 11, 2016 | 29.89 | 30.24 | 29.81 | 30.09 | 88,213 | +0.36(+1.20%) |
Aug 10, 2016 | 30.01 | 30.04 | 29.01 | 29.73 | 159,735 | +0.27(+0.92%) |
Aug 09, 2016 | 29.67 | 30.10 | 29.43 | 29.46 | 106,219 | -0.14(-0.47%) |
Aug 08, 2016 | 29.25 | 29.81 | 29.17 | 29.60 | 57,150 | +0.48(+1.65%) |
Aug 05, 2016 | 29.22 | 29.62 | 29.02 | 29.12 | 147,819 | +0.04(+0.15%) |
Aug 04, 2016 | 29.11 | 29.61 | 29.02 | 29.07 | 104,478 | -0.17(-0.60%) |
Aug 03, 2016 | 29.15 | 29.49 | 28.91 | 29.25 | 124,718 | +0.09(+0.30%) |
Aug 02, 2016 | 30.07 | 30.24 | 28.53 | 29.16 | 182,703 | -1.00(-3.30%) |
Aug 01, 2016 | 28.48 | 30.21 | 28.18 | 30.16 | 297,380 | +1.75(+6.15%) |
Jul 29, 2016 | 28.35 | 28.80 | 28.23 | 28.41 | 217,258 | -0.08(-0.28%) |
Jul 28, 2016 | 28.55 | 28.63 | 28.25 | 28.49 | 139,463 | -0.06(-0.21%) |
Jul 27, 2016 | 29.20 | 29.23 | 28.52 | 28.55 | 420,549 | -0.35(-1.21%) |
Jul 26, 2016 | 25.50 | 29.14 | 25.15 | 28.90 | 1,088,405 | +4.19(+16.96%) |
Jul 25, 2016 | 24.58 | 24.88 | 24.08 | 24.71 | 40,165 | -0.01(-0.04%) |
Jul 22, 2016 | 24.53 | 25.29 | 23.62 | 24.72 | 66,181 | +0.16(+0.64%) |
Jul 21, 2016 | 24.85 | 25.30 | 24.39 | 24.56 | 56,944 | -0.40(-1.61%) |
Jul 20, 2016 | 24.99 | 25.32 | 24.41 | 24.96 | 60,977 | +0.10(+0.42%) |
Jul 19, 2016 | 25.00 | 25.30 | 24.71 | 24.86 | 45,317 | -0.23(-0.90%) |
Jul 18, 2016 | 25.01 | 25.16 | 24.72 | 25.08 | 50,803 | +0.14(+0.56%) |
Jul 15, 2016 | 24.89 | 25.29 | 24.64 | 24.95 | 93,381 | +0.23(+0.92%) |
Jul 14, 2016 | 25.08 | 25.29 | 24.66 | 24.72 | 57,103 | -0.10(-0.42%) |
Jul 13, 2016 | 25.15 | 25.32 | 24.26 | 24.82 | 101,571 | -0.11(-0.46%) |
Jul 12, 2016 | 24.79 | 25.15 | 24.08 | 24.94 | 159,472 | +0.46(+1.89%) |
Jul 11, 2016 | 24.45 | 24.61 | 24.03 | 24.47 | 125,576 | +0.07(+0.29%) |
Jul 08, 2016 | 24.26 | 24.60 | 24.09 | 24.40 | 153,576 | +0.43(+1.78%) |
Jul 07, 2016 | 24.00 | 24.19 | 23.71 | 23.98 | 123,070 | -0.38(-1.54%) |
Jul 05, 2016 | 24.77 | 24.77 | 23.98 | 24.35 | 156,676 | -0.55(-2.21%) |
Jul 01, 2016 | 24.84 | 24.90 | 24.90 | 24.90 | 125,641 | -0.04(-0.17%) |
Jun 30, 2016 | 24.77 | 25.01 | 24.77 | 24.95 | 159,549 | +0.13(+0.53%) |
Jun 29, 2016 | 25.32 | 25.33 | 24.67 | 24.81 | 106,890 | -0.27(-1.08%) |
Jun 28, 2016 | 25.50 | 26.14 | 23.84 | 25.08 | 244,977 | +1.13(+4.70%) |
Jun 27, 2016 | 24.18 | 24.18 | 23.61 | 23.96 | 196,061 | -0.36(-1.46%) |
Jun 24, 2016 | 25.18 | 25.55 | 24.31 | 24.31 | 181,096 | -1.73(-6.64%) |
Jun 23, 2016 | 25.65 | 26.62 | 25.52 | 26.04 | 151,712 | +0.73(+2.88%) |
Jun 22, 2016 | 25.56 | 26.05 | 25.21 | 25.31 | 164,906 | -0.32(-1.25%) |
Jun 21, 2016 | 25.53 | 25.83 | 25.15 | 25.63 | 56,806 | +0.23(+0.89%) |
Jun 20, 2016 | 25.36 | 25.81 | 25.17 | 25.41 | 82,142 | +0.42(+1.67%) |
Jun 17, 2016 | 25.58 | 25.77 | 24.86 | 24.99 | 167,900 | -0.50(-1.98%) |
Jun 16, 2016 | 25.04 | 25.63 | 25.04 | 25.50 | 45,831 | +0.31(+1.24%) |
Jun 15, 2016 | 25.46 | 25.69 | 25.04 | 25.18 | 80,174 | -0.35(-1.36%) |
Jun 14, 2016 | 25.10 | 25.57 | 25.10 | 25.53 | 60,863 | +0.24(+0.96%) |
Jun 13, 2016 | 25.62 | 26.43 | 25.15 | 25.29 | 116,054 | -0.45(-1.75%) |
Jun 10, 2016 | 26.31 | 26.46 | 25.70 | 25.74 | 76,791 | -0.90(-3.39%) |
Jun 09, 2016 | 26.51 | 26.76 | 26.18 | 26.64 | 100,939 | +0.03(+0.13%) |
Jun 08, 2016 | 26.32 | 26.82 | 26.32 | 26.61 | 57,770 | +0.29(+1.09%) |
Jun 07, 2016 | 26.53 | 27.54 | 25.84 | 26.32 | 119,716 | -0.11(-0.43%) |
Jun 06, 2016 | 26.00 | 26.67 | 25.04 | 26.43 | 89,604 | +0.56(+2.18%) |
Jun 03, 2016 | 25.87 | 26.08 | 25.55 | 25.87 | 59,435 | +0.08(+0.30%) |
Jun 02, 2016 | 25.70 | 25.93 | 25.45 | 25.79 | 81,760 | +0.08(+0.30%) |