Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 23.22 | 23.40 | 22.44 | 22.92 | 1,649 | +0.36(+1.60%) |
Aug 30, 2016 | 23.52 | 23.64 | 22.56 | 22.56 | 658 | -1.08(-4.56%) |
Aug 29, 2016 | 23.04 | 24.60 | 23.04 | 23.64 | 3,195 | +0.84(+3.68%) |
Aug 26, 2016 | 23.40 | 23.88 | 22.56 | 22.80 | 2,786 | -0.48(-2.06%) |
Aug 25, 2016 | 23.88 | 23.88 | 23.28 | 23.28 | 431 | +0.84(+3.74%) |
Aug 24, 2016 | 23.16 | 24.96 | 21.72 | 22.44 | 2,226 | -0.60(-2.60%) |
Aug 23, 2016 | 23.76 | 23.88 | 23.04 | 23.04 | 137 | +0.00(+0.01%) |
Aug 22, 2016 | 22.56 | 23.40 | 22.56 | 23.04 | 1,140 | +0.12(+0.52%) |
Aug 19, 2016 | 23.28 | 23.28 | 22.45 | 22.92 | 1,710 | +0.12(+0.52%) |
Aug 18, 2016 | 23.88 | 23.88 | 22.68 | 22.80 | 744 | +0.24(+1.06%) |
Aug 17, 2016 | 22.77 | 23.04 | 22.56 | 22.56 | 1,104 | -0.12(-0.53%) |
Aug 16, 2016 | 22.56 | 23.76 | 22.56 | 22.68 | 6,520 | -0.12(-0.53%) |
Aug 15, 2016 | 22.44 | 22.94 | 22.20 | 22.80 | 5,246 | -0.12(-0.52%) |
Aug 12, 2016 | 23.04 | 23.16 | 22.80 | 22.92 | 2,011 | +0.06(+0.28%) |
Aug 11, 2016 | 21.96 | 23.46 | 21.96 | 22.86 | 4,225 | +0.90(+4.08%) |
Aug 10, 2016 | 21.96 | 22.08 | 21.72 | 21.96 | 249 | +0.24(+1.10%) |
Aug 09, 2016 | 22.80 | 22.80 | 21.24 | 21.72 | 3,034 | -1.17(-5.11%) |
Aug 08, 2016 | 24.24 | 24.96 | 22.80 | 22.89 | 4,370 | -0.63(-2.68%) |
Aug 05, 2016 | 22.80 | 23.76 | 22.68 | 23.52 | 3,357 | -0.48(-2.00%) |
Aug 04, 2016 | 24.96 | 27.48 | 23.64 | 24.00 | 38,308 | -0.72(-2.91%) |
Aug 03, 2016 | 25.32 | 25.68 | 24.48 | 24.72 | 7,389 | -0.84(-3.29%) |
Aug 02, 2016 | 25.08 | 26.76 | 24.72 | 25.56 | 19,914 | +0.48(+1.92%) |
Aug 01, 2016 | 24.96 | 25.32 | 24.60 | 25.08 | 3,143 | +0.60(+2.45%) |
Jul 29, 2016 | 24.72 | 25.44 | 24.48 | 24.48 | 2,751 | -0.12(-0.49%) |
Jul 28, 2016 | 24.60 | 24.84 | 24.12 | 24.60 | 3,279 | +0.12(+0.49%) |
Jul 27, 2016 | 24.24 | 24.84 | 24.24 | 24.48 | 4,241 | +0.00(+0.00%) |
Jul 26, 2016 | 24.60 | 25.12 | 23.64 | 24.48 | 7,070 | +0.24(+0.99%) |
Jul 25, 2016 | 23.76 | 24.48 | 22.51 | 24.24 | 6,035 | +0.60(+2.54%) |
Jul 22, 2016 | 22.80 | 25.68 | 22.70 | 23.64 | 19,733 | +0.60(+2.60%) |
Jul 21, 2016 | 22.08 | 23.04 | 22.08 | 23.04 | 2,522 | +0.36(+1.59%) |
Jul 20, 2016 | 22.32 | 24.12 | 21.72 | 22.68 | 30,825 | +0.72(+3.28%) |
Jul 19, 2016 | 21.59 | 23.28 | 21.12 | 21.96 | 30,042 | +0.84(+3.98%) |
Jul 18, 2016 | 20.84 | 21.96 | 20.84 | 21.12 | 10,803 | +0.00(+0.00%) |
Jul 15, 2016 | 21.24 | 21.60 | 20.76 | 21.12 | 1,156 | -0.12(-0.56%) |
Jul 14, 2016 | 21.36 | 21.84 | 20.40 | 21.24 | 3,926 | +0.12(+0.56%) |
Jul 13, 2016 | 20.76 | 21.96 | 20.76 | 21.12 | 1,271 | -0.24(-1.12%) |
Jul 12, 2016 | 22.08 | 22.08 | 20.52 | 21.36 | 2,939 | -0.91(-4.09%) |
Jul 11, 2016 | 22.68 | 22.68 | 21.72 | 22.27 | 1,873 | -0.17(-0.75%) |
Jul 08, 2016 | 22.32 | 22.92 | 22.32 | 22.44 | 5,082 | +0.24(+1.08%) |
Jul 07, 2016 | 22.68 | 22.68 | 21.96 | 22.20 | 9,037 | +0.12(+0.54%) |
Jul 05, 2016 | 22.08 | 22.20 | 21.61 | 22.08 | 1,108 | -0.24(-1.08%) |
Jul 01, 2016 | 21.72 | 22.32 | 22.32 | 22.32 | 675 | +0.48(+2.20%) |
Jun 30, 2016 | 22.68 | 23.16 | 20.52 | 21.84 | 4,700 | -0.96(-4.21%) |
Jun 29, 2016 | 21.60 | 23.40 | 21.60 | 22.80 | 6,443 | +0.84(+3.82%) |
Jun 28, 2016 | 20.64 | 26.76 | 20.64 | 21.96 | 82,455 | +2.04(+10.24%) |
Jun 27, 2016 | 19.80 | 20.16 | 19.56 | 19.92 | 560 | +0.60(+3.11%) |
Jun 24, 2016 | 20.10 | 20.28 | 19.20 | 19.32 | 4,134 | -0.78(-3.87%) |
Jun 23, 2016 | 20.16 | 20.64 | 20.04 | 20.10 | 1,190 | -0.18(-0.90%) |
Jun 22, 2016 | 19.80 | 20.43 | 19.80 | 20.28 | 1,411 | +0.12(+0.60%) |
Jun 21, 2016 | 19.44 | 20.40 | 19.44 | 20.16 | 1,325 | +0.24(+1.19%) |
Jun 20, 2016 | 19.44 | 21.00 | 19.32 | 19.92 | 12,796 | +0.24(+1.24%) |
Jun 17, 2016 | 19.00 | 19.80 | 19.00 | 19.68 | 599 | +0.24(+1.23%) |
Jun 16, 2016 | 19.32 | 19.44 | 18.84 | 19.44 | 2,412 | -0.00(-0.01%) |
Jun 15, 2016 | 19.38 | 19.56 | 19.38 | 19.44 | 1,583 | +0.00(+0.01%) |
Jun 14, 2016 | 19.32 | 19.44 | 19.20 | 19.44 | 497 | +0.24(+1.25%) |
Jun 13, 2016 | 19.08 | 19.44 | 18.60 | 19.20 | 1,986 | +0.12(+0.63%) |
Jun 10, 2016 | 19.44 | 19.56 | 19.08 | 19.08 | 755 | -0.84(-4.22%) |
Jun 09, 2016 | 20.40 | 20.40 | 19.20 | 19.92 | 919 | +0.48(+2.46%) |
Jun 08, 2016 | 19.08 | 20.28 | 19.08 | 19.44 | 8,463 | +0.24(+1.25%) |
Jun 07, 2016 | 19.20 | 19.80 | 19.20 | 19.20 | 2,495 | -0.36(-1.83%) |
Jun 06, 2016 | 19.20 | 19.56 | 19.20 | 19.56 | 57 | +0.08(+0.43%) |
Jun 03, 2016 | 19.44 | 19.80 | 19.44 | 19.48 | 134 | +0.04(+0.19%) |
Jun 02, 2016 | 19.67 | 19.68 | 19.44 | 19.44 | 655 | -0.12(-0.61%) |