Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 21.79 | 21.96 | 21.16 | 21.25 | 4,261,783 | -0.62(-2.83%) |
Aug 30, 2016 | 22.43 | 22.45 | 21.65 | 21.87 | 3,676,497 | -0.54(-2.41%) |
Aug 29, 2016 | 20.66 | 22.50 | 20.66 | 22.41 | 5,152,460 | +1.66(+8.00%) |
Aug 26, 2016 | 21.32 | 21.94 | 20.74 | 20.75 | 4,896,598 | -0.49(-2.31%) |
Aug 25, 2016 | 20.20 | 21.24 | 20.14 | 21.24 | 3,751,801 | +0.88(+4.32%) |
Aug 24, 2016 | 20.88 | 21.01 | 20.26 | 20.36 | 3,241,142 | -0.58(-2.77%) |
Aug 23, 2016 | 20.94 | 21.14 | 20.78 | 20.94 | 3,503,838 | +0.19(+0.92%) |
Aug 22, 2016 | 19.80 | 20.82 | 19.46 | 20.75 | 3,096,439 | +0.43(+2.12%) |
Aug 19, 2016 | 20.80 | 20.80 | 20.15 | 20.32 | 3,663,094 | -0.77(-3.65%) |
Aug 18, 2016 | 20.97 | 21.14 | 20.75 | 21.09 | 4,138,757 | +0.42(+2.03%) |
Aug 17, 2016 | 20.74 | 20.77 | 20.32 | 20.67 | 2,813,145 | -0.24(-1.15%) |
Aug 16, 2016 | 21.00 | 21.16 | 20.81 | 20.91 | 2,927,880 | +0.04(+0.19%) |
Aug 15, 2016 | 20.54 | 21.00 | 20.54 | 20.87 | 2,462,347 | +0.43(+2.10%) |
Aug 12, 2016 | 20.98 | 20.99 | 20.20 | 20.44 | 3,738,265 | -0.85(-3.99%) |
Aug 11, 2016 | 21.25 | 21.49 | 21.08 | 21.29 | 2,100,847 | +0.20(+0.95%) |
Aug 10, 2016 | 21.60 | 21.62 | 20.91 | 21.09 | 3,251,875 | -0.01(-0.05%) |
Aug 09, 2016 | 21.69 | 21.81 | 21.08 | 21.10 | 3,120,022 | -0.37(-1.72%) |
Aug 08, 2016 | 21.00 | 22.27 | 21.00 | 21.47 | 11,002,592 | +0.54(+2.58%) |
Aug 05, 2016 | 20.52 | 20.97 | 20.28 | 20.93 | 3,896,717 | +0.55(+2.70%) |
Aug 04, 2016 | 20.27 | 20.68 | 20.23 | 20.38 | 3,848,556 | +0.03(+0.15%) |
Aug 03, 2016 | 19.94 | 20.44 | 19.44 | 20.35 | 3,650,884 | +0.35(+1.75%) |
Aug 02, 2016 | 20.11 | 20.36 | 19.68 | 20.00 | 4,880,973 | -0.81(-3.89%) |
Jul 29, 2016 | 20.81 | 20.81 | 20.81 | 0 | +0.62(+3.07%) | |
Jul 28, 2016 | 19.46 | 20.34 | 19.32 | 20.19 | 9,180,579 | +1.25(+6.60%) |
Jul 27, 2016 | 18.75 | 19.01 | 18.49 | 18.94 | 5,206,407 | +0.37(+1.99%) |
Jul 26, 2016 | 17.79 | 18.67 | 17.46 | 18.57 | 4,218,201 | +0.76(+4.27%) |
Jul 25, 2016 | 17.78 | 17.85 | 17.21 | 17.81 | 2,610,371 | -0.04(-0.22%) |
Jul 22, 2016 | 17.93 | 17.94 | 17.48 | 17.85 | 2,624,198 | -0.11(-0.61%) |
Jul 21, 2016 | 17.44 | 18.15 | 17.42 | 17.96 | 3,180,409 | +0.71(+4.12%) |
Jul 20, 2016 | 17.05 | 17.45 | 16.52 | 17.25 | 4,008,971 | -0.22(-1.26%) |
Jul 19, 2016 | 18.48 | 18.50 | 17.42 | 17.47 | 4,664,308 | -1.12(-6.02%) |
Jul 18, 2016 | 18.33 | 18.60 | 18.13 | 18.59 | 2,590,741 | +0.02(+0.11%) |
Jul 15, 2016 | 18.55 | 18.70 | 18.25 | 18.57 | 2,608,154 | +0.02(+0.11%) |
Jul 14, 2016 | 18.67 | 18.80 | 18.42 | 18.55 | 3,243,400 | +0.00(+0.00%) |
Jul 13, 2016 | 18.70 | 18.87 | 18.21 | 18.55 | 3,529,805 | -0.03(-0.16%) |
Jul 12, 2016 | 18.63 | 18.90 | 18.41 | 18.58 | 6,345,040 | +0.43(+2.37%) |
Jul 11, 2016 | 18.06 | 18.60 | 17.99 | 18.15 | 5,008,536 | +0.49(+2.77%) |
Jul 08, 2016 | 17.89 | 17.40 | 17.66 | 4,391,667 | +0.46(+2.67%) | |
Jul 07, 2016 | 17.50 | 17.85 | 16.97 | 17.20 | 3,450,291 | -0.12(-0.69%) |
Jul 05, 2016 | 17.66 | 17.85 | 17.03 | 17.32 | 5,331,715 | -0.43(-2.42%) |
Jul 04, 2016 | 18.22 | 18.43 | 17.68 | 17.75 | 3,527,085 | +0.74(+4.35%) |
Jun 30, 2016 | 17.01 | 17.01 | 17.01 | 0 | +0.70(+4.29%) | |
Jun 29, 2016 | 15.75 | 16.49 | 15.65 | 16.31 | 6,304,269 | +0.94(+6.12%) |
Jun 28, 2016 | 15.51 | 15.77 | 14.90 | 15.37 | 5,885,091 | +0.46(+3.09%) |
Jun 27, 2016 | 15.10 | 15.69 | 14.44 | 14.91 | 4,630,180 | -0.41(-2.68%) |
Jun 24, 2016 | 14.99 | 15.85 | 14.84 | 15.32 | 7,011,725 | -0.99(-6.07%) |
Jun 23, 2016 | 16.05 | 16.40 | 15.81 | 16.31 | 4,116,371 | +0.51(+3.23%) |
Jun 22, 2016 | 15.98 | 16.05 | 15.49 | 15.80 | 3,576,292 | +0.04(+0.25%) |
Jun 21, 2016 | 15.56 | 15.89 | 15.33 | 15.76 | 4,144,418 | -0.09(-0.57%) |
Jun 20, 2016 | 15.80 | 16.10 | 15.65 | 15.85 | 4,411,337 | +0.51(+3.32%) |
Jun 17, 2016 | 15.00 | 15.40 | 14.98 | 15.34 | 6,748,797 | +0.47(+3.16%) |
Jun 16, 2016 | 14.50 | 14.93 | 14.32 | 14.87 | 3,796,376 | -0.01(-0.07%) |
Jun 15, 2016 | 14.64 | 15.15 | 14.52 | 14.88 | 5,951,973 | +0.75(+5.31%) |
Jun 14, 2016 | 14.66 | 14.81 | 13.62 | 14.13 | 5,732,919 | -0.63(-4.27%) |
Jun 13, 2016 | 14.43 | 15.25 | 14.43 | 14.76 | 4,848,836 | +0.22(+1.51%) |
Jun 10, 2016 | 14.70 | 14.83 | 14.36 | 14.54 | 4,226,783 | -0.62(-4.09%) |
Jun 09, 2016 | 15.24 | 15.37 | 14.87 | 15.16 | 4,847,195 | -0.53(-3.38%) |
Jun 08, 2016 | 15.49 | 15.81 | 15.29 | 15.69 | 8,059,580 | +0.86(+5.80%) |
Jun 07, 2016 | 14.43 | 15.25 | 14.42 | 14.83 | 6,068,517 | -0.04(-0.27%) |
Jun 06, 2016 | 14.20 | 14.93 | 14.14 | 14.87 | 5,981,322 | +1.02(+7.36%) |
Jun 03, 2016 | 13.25 | 13.91 | 13.16 | 13.85 | 6,439,092 | +0.94(+7.28%) |
Jun 02, 2016 | 12.45 | 12.97 | 12.29 | 12.91 | 4,071,602 | +0.31(+2.46%) |