Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 29.49 | 29.82 | 29.21 | 29.82 | 12 | -1.01(-3.28%) |
Aug 30, 2016 | 30.02 | 30.83 | 30.02 | 30.83 | 836 | +1.52(+5.18%) |
Aug 26, 2016 | 29.31 | 29.31 | 29.31 | 29.31 | 11 | -1.15(-3.77%) |
Aug 25, 2016 | 31.16 | 31.16 | 30.46 | 30.46 | 412 | +0.03(+0.09%) |
Aug 24, 2016 | 32.54 | 32.54 | 30.44 | 30.44 | 974 | -1.00(-3.18%) |
Aug 23, 2016 | 30.77 | 31.75 | 30.77 | 31.44 | 1,579 | +2.16(+7.39%) |
Aug 18, 2016 | 29.28 | 29.28 | 29.28 | 29.28 | 410 | +1.12(+3.98%) |
Aug 17, 2016 | 28.23 | 28.23 | 28.16 | 28.16 | 1,827 | -1.64(-5.49%) |
Aug 15, 2016 | 29.79 | 29.79 | 29.79 | 29.79 | 205 | +0.28(+0.96%) |
Aug 11, 2016 | 29.45 | 29.51 | 29.38 | 29.51 | 18 | +0.05(+0.18%) |
Aug 09, 2016 | 29.46 | 29.46 | 29.46 | 29.46 | 6 | -0.56(-1.86%) |
Aug 08, 2016 | 30.24 | 30.24 | 30.02 | 30.02 | 382 | +0.05(+0.17%) |
Aug 05, 2016 | 29.61 | 29.96 | 29.61 | 29.96 | 711 | +1.11(+3.83%) |
Aug 04, 2016 | 28.86 | 28.86 | 28.86 | 28.86 | 405 | +0.23(+0.79%) |
Aug 02, 2016 | 29.22 | 29.22 | 28.63 | 28.63 | 17 | -1.10(-3.70%) |
Aug 01, 2016 | 30.00 | 30.00 | 29.57 | 29.73 | 2,082 | -0.25(-0.85%) |
Jul 29, 2016 | 31.54 | 31.54 | 29.99 | 29.99 | 3,304 | -2.05(-6.41%) |
Jul 27, 2016 | 32.51 | 33.59 | 32.04 | 32.04 | 87 | -0.09(-0.29%) |
Jul 26, 2016 | 32.13 | 32.13 | 32.13 | 32.13 | 131 | -0.10(-0.31%) |
Jul 25, 2016 | 31.98 | 32.24 | 31.55 | 32.24 | 2,270 | +0.94(+2.99%) |
Jul 22, 2016 | 30.43 | 31.69 | 30.43 | 31.30 | 6,241 | +0.55(+1.79%) |
Jul 21, 2016 | 30.98 | 31.53 | 30.75 | 30.75 | 5,392 | -0.83(-2.61%) |
Jul 20, 2016 | 31.16 | 32.10 | 31.16 | 31.57 | 2,144 | +0.41(+1.31%) |
Jul 19, 2016 | 31.16 | 31.16 | 31.16 | 31.16 | 128 | +0.43(+1.39%) |
Jul 18, 2016 | 30.56 | 31.12 | 30.56 | 30.74 | 8,933 | +0.12(+0.38%) |
Jul 15, 2016 | 30.50 | 31.06 | 30.43 | 30.62 | 3,516 | -0.35(-1.13%) |
Jul 14, 2016 | 30.32 | 31.24 | 30.32 | 30.97 | 10,062 | +0.30(+0.98%) |
Jul 13, 2016 | 30.67 | 30.67 | 30.67 | 30.67 | 446 | -0.74(-2.34%) |
Jul 12, 2016 | 32.51 | 32.51 | 31.07 | 31.40 | 827 | -0.09(-0.29%) |
Jul 11, 2016 | 31.45 | 31.59 | 31.14 | 31.50 | 1,564 | +1.02(+3.36%) |
Jul 08, 2016 | 29.21 | 30.34 | 28.49 | 30.47 | 2,489 | +1.99(+6.97%) |
Jul 07, 2016 | 28.86 | 28.86 | 28.86 | 28.49 | 836 | +1.13(+4.13%) |
Jul 06, 2016 | 26.42 | 27.36 | 26.42 | 27.36 | 825 | +0.79(+2.98%) |
Jul 01, 2016 | 26.68 | 26.56 | 26.56 | 26.56 | 718 | +2.22(+9.10%) |
Jun 29, 2016 | 24.32 | 24.35 | 24.32 | 24.35 | 115 | +0.98(+4.21%) |
Jun 28, 2016 | 23.71 | 23.71 | 23.34 | 23.36 | 3,362 | +1.33(+6.03%) |
Jun 27, 2016 | 23.38 | 23.38 | 21.74 | 22.04 | 1,041 | -2.44(-9.96%) |
Jun 24, 2016 | 24.27 | 24.47 | 23.64 | 24.47 | 2,058 | -1.66(-6.34%) |
Jun 23, 2016 | 26.05 | 26.30 | 26.05 | 26.13 | 1,824 | +0.45(+1.74%) |
Jun 21, 2016 | 25.65 | 25.68 | 25.68 | 25.68 | 5,955 | -0.61(-2.33%) |
Jun 20, 2016 | 26.30 | 26.30 | 26.30 | 26.30 | 1,397 | +1.25(+4.98%) |
Jun 16, 2016 | 24.07 | 25.05 | 25.05 | 25.05 | 2,566 | +0.15(+0.61%) |
Jun 15, 2016 | 24.56 | 25.52 | 24.56 | 24.90 | 718 | +0.83(+3.45%) |
Jun 14, 2016 | 24.83 | 24.83 | 24.02 | 24.07 | 1,824 | -1.22(-4.82%) |
Jun 13, 2016 | 25.77 | 25.77 | 25.28 | 25.28 | 820 | -1.25(-4.70%) |
Jun 10, 2016 | 27.03 | 27.03 | 26.53 | 26.53 | 530 | -1.46(-5.22%) |
Jun 09, 2016 | 28.24 | 28.24 | 27.90 | 27.99 | 976 | -0.18(-0.62%) |
Jun 08, 2016 | 28.05 | 28.33 | 27.81 | 28.17 | 2,102 | +0.17(+0.59%) |
Jun 07, 2016 | 27.16 | 28.31 | 27.16 | 28.00 | 1,316 | +1.61(+6.09%) |
Jun 06, 2016 | 25.81 | 26.43 | 25.74 | 26.39 | 2,003 | +0.24(+0.90%) |
Jun 03, 2016 | 25.56 | 26.16 | 25.56 | 26.16 | 1,790 | -0.04(-0.16%) |
Jun 02, 2016 | 25.89 | 26.20 | 25.89 | 26.20 | 627 | -0.57(-2.14%) |