Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 28.78 | 29.07 | 28.18 | 28.47 | 71,759 | -0.59(-2.03%) |
Aug 30, 2016 | 29.00 | 29.13 | 28.75 | 29.06 | 37,603 | +0.28(+0.97%) |
Aug 29, 2016 | 28.93 | 29.29 | 28.68 | 28.78 | 27,550 | -0.15(-0.52%) |
Aug 26, 2016 | 28.81 | 29.35 | 28.59 | 28.93 | 71,079 | +0.07(+0.24%) |
Aug 25, 2016 | 28.77 | 29.20 | 28.68 | 28.86 | 52,894 | +0.12(+0.42%) |
Aug 24, 2016 | 29.60 | 29.72 | 28.59 | 28.74 | 88,491 | -0.84(-2.84%) |
Aug 23, 2016 | 29.52 | 29.78 | 29.48 | 29.58 | 52,319 | +0.13(+0.44%) |
Aug 22, 2016 | 29.22 | 29.94 | 29.16 | 29.45 | 59,355 | +0.41(+1.41%) |
Aug 19, 2016 | 29.18 | 29.53 | 28.81 | 29.04 | 54,892 | -0.26(-0.89%) |
Aug 18, 2016 | 28.49 | 29.30 | 28.17 | 29.30 | 62,756 | +0.89(+3.13%) |
Aug 17, 2016 | 29.01 | 29.28 | 28.32 | 28.41 | 56,862 | -0.61(-2.10%) |
Aug 16, 2016 | 29.01 | 29.62 | 28.90 | 29.02 | 65,525 | -0.04(-0.14%) |
Aug 15, 2016 | 28.28 | 29.08 | 28.28 | 29.06 | 47,840 | +0.81(+2.87%) |
Aug 12, 2016 | 28.44 | 28.45 | 28.12 | 28.25 | 41,726 | -0.11(-0.39%) |
Aug 11, 2016 | 28.41 | 28.66 | 28.30 | 28.36 | 38,149 | -0.05(-0.18%) |
Aug 10, 2016 | 28.80 | 28.94 | 27.87 | 28.41 | 44,084 | -0.48(-1.66%) |
Aug 09, 2016 | 27.92 | 28.99 | 27.62 | 28.89 | 69,060 | +1.06(+3.81%) |
Aug 08, 2016 | 27.66 | 27.89 | 27.43 | 27.83 | 39,671 | +0.07(+0.25%) |
Aug 05, 2016 | 27.54 | 27.98 | 27.50 | 27.76 | 78,773 | +0.29(+1.06%) |
Aug 04, 2016 | 27.69 | 27.98 | 27.24 | 27.47 | 38,151 | -0.17(-0.62%) |
Aug 03, 2016 | 27.67 | 28.30 | 27.46 | 27.64 | 74,001 | -0.05(-0.18%) |
Aug 02, 2016 | 27.16 | 27.81 | 27.05 | 27.69 | 86,765 | +0.63(+2.33%) |
Aug 01, 2016 | 27.66 | 27.66 | 26.89 | 27.06 | 95,305 | -0.37(-1.35%) |
Jul 29, 2016 | 25.94 | 27.59 | 23.47 | 27.43 | 119,002 | +1.58(+6.11%) |
Jul 28, 2016 | 25.25 | 26.84 | 25.07 | 25.85 | 102,652 | +0.67(+2.66%) |
Jul 27, 2016 | 25.00 | 25.25 | 24.73 | 25.18 | 49,217 | +0.47(+1.90%) |
Jul 26, 2016 | 24.58 | 25.05 | 24.33 | 24.71 | 98,666 | +0.00(+0.00%) |
Jul 25, 2016 | 24.56 | 24.78 | 24.11 | 24.71 | 69,818 | +0.17(+0.69%) |
Jul 22, 2016 | 24.98 | 24.98 | 24.48 | 24.54 | 21,376 | -0.41(-1.64%) |
Jul 21, 2016 | 24.08 | 25.30 | 24.07 | 24.95 | 59,910 | +0.48(+1.96%) |
Jul 20, 2016 | 24.28 | 24.77 | 23.99 | 24.47 | 29,718 | +0.20(+0.82%) |
Jul 19, 2016 | 24.77 | 24.84 | 24.18 | 24.27 | 55,310 | -0.44(-1.78%) |
Jul 18, 2016 | 23.83 | 25.00 | 23.83 | 24.71 | 31,129 | -0.21(-0.84%) |
Jul 15, 2016 | 25.12 | 25.20 | 24.74 | 24.92 | 58,046 | +0.02(+0.08%) |
Jul 14, 2016 | 25.14 | 25.25 | 24.37 | 24.90 | 51,551 | -0.14(-0.56%) |
Jul 13, 2016 | 24.99 | 25.11 | 22.58 | 25.04 | 33,653 | +0.17(+0.68%) |
Jul 12, 2016 | 24.87 | 25.30 | 24.52 | 24.87 | 56,775 | +0.08(+0.32%) |
Jul 11, 2016 | 24.67 | 24.98 | 24.49 | 24.79 | 28,100 | +0.13(+0.53%) |
Jul 08, 2016 | 23.73 | 24.90 | 23.90 | 24.66 | 56,790 | +0.76(+3.18%) |
Jul 07, 2016 | 24.32 | 24.45 | 23.83 | 23.90 | 33,308 | +0.10(+0.42%) |
Jul 05, 2016 | 24.08 | 24.44 | 23.44 | 23.80 | 28,819 | -0.28(-1.16%) |
Jul 01, 2016 | 23.58 | 24.08 | 24.08 | 24.08 | 83,300 | +0.60(+2.56%) |
Jun 30, 2016 | 23.62 | 24.18 | 23.21 | 23.48 | 69,362 | -0.14(-0.59%) |
Jun 29, 2016 | 23.72 | 23.93 | 23.35 | 23.62 | 114,939 | +0.07(+0.30%) |
Jun 28, 2016 | 23.45 | 23.78 | 23.31 | 23.55 | 58,815 | +0.34(+1.46%) |
Jun 27, 2016 | 23.15 | 23.52 | 22.80 | 23.21 | 67,295 | -0.11(-0.47%) |
Jun 24, 2016 | 23.24 | 23.52 | 22.56 | 23.32 | 414,317 | -0.74(-3.08%) |
Jun 23, 2016 | 23.74 | 24.21 | 23.38 | 24.06 | 69,408 | +0.71(+3.04%) |
Jun 22, 2016 | 23.45 | 23.69 | 23.29 | 23.35 | 38,662 | +0.16(+0.69%) |
Jun 21, 2016 | 23.48 | 23.52 | 22.79 | 23.19 | 30,866 | -0.18(-0.77%) |
Jun 20, 2016 | 23.13 | 23.99 | 23.00 | 23.37 | 59,049 | +0.47(+2.05%) |
Jun 17, 2016 | 23.34 | 23.34 | 22.31 | 22.90 | 118,703 | -0.49(-2.09%) |
Jun 16, 2016 | 23.65 | 23.84 | 22.63 | 23.39 | 45,676 | -0.45(-1.89%) |
Jun 15, 2016 | 23.78 | 24.03 | 23.57 | 23.84 | 69,223 | +0.15(+0.63%) |
Jun 14, 2016 | 23.76 | 23.79 | 23.02 | 23.69 | 40,667 | +0.22(+0.94%) |
Jun 13, 2016 | 23.20 | 24.03 | 22.93 | 23.47 | 100,477 | +0.28(+1.21%) |
Jun 10, 2016 | 23.25 | 23.70 | 22.66 | 23.19 | 43,410 | -0.11(-0.47%) |
Jun 09, 2016 | 23.73 | 23.90 | 23.11 | 23.30 | 94,161 | -0.51(-2.14%) |
Jun 08, 2016 | 23.24 | 23.95 | 23.24 | 23.81 | 44,664 | +0.56(+2.41%) |
Jun 07, 2016 | 23.52 | 23.56 | 22.94 | 23.25 | 48,247 | -0.21(-0.90%) |
Jun 06, 2016 | 23.00 | 23.64 | 22.83 | 23.46 | 38,063 | +0.52(+2.27%) |
Jun 03, 2016 | 22.62 | 23.00 | 22.06 | 22.94 | 45,387 | +0.37(+1.64%) |
Jun 02, 2016 | 21.91 | 22.61 | 21.90 | 22.57 | 43,227 | +0.52(+2.36%) |