Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 24.07 | 24.36 | 23.49 | 23.95 | 162,008 | -0.41(-1.67%) |
Aug 30, 2016 | 25.49 | 25.59 | 24.14 | 24.36 | 101,116 | -1.37(-5.34%) |
Aug 29, 2016 | 25.93 | 25.96 | 25.61 | 25.73 | 54,930 | -0.38(-1.45%) |
Aug 26, 2016 | 26.14 | 27.54 | 25.68 | 26.11 | 137,431 | +0.43(+1.69%) |
Aug 25, 2016 | 24.88 | 25.82 | 24.35 | 25.68 | 86,041 | +0.67(+2.69%) |
Aug 24, 2016 | 26.58 | 26.65 | 24.73 | 25.01 | 171,622 | -1.95(-7.24%) |
Aug 23, 2016 | 27.67 | 28.00 | 26.94 | 26.96 | 34,937 | -0.48(-1.74%) |
Aug 22, 2016 | 28.09 | 28.09 | 27.22 | 27.43 | 127,015 | -0.98(-3.46%) |
Aug 19, 2016 | 28.92 | 28.92 | 28.21 | 28.42 | 59,195 | -0.78(-2.66%) |
Aug 18, 2016 | 28.66 | 29.27 | 28.66 | 29.19 | 49,072 | +0.59(+2.08%) |
Aug 17, 2016 | 29.17 | 29.17 | 28.00 | 28.60 | 105,359 | -0.70(-2.40%) |
Aug 16, 2016 | 29.20 | 29.42 | 29.05 | 29.30 | 72,733 | +0.34(+1.16%) |
Aug 15, 2016 | 28.87 | 29.26 | 28.84 | 28.97 | 66,703 | +0.25(+0.87%) |
Aug 12, 2016 | 28.93 | 29.47 | 28.62 | 28.72 | 56,638 | +0.18(+0.62%) |
Aug 11, 2016 | 28.82 | 29.34 | 28.53 | 28.54 | 50,161 | -0.16(-0.56%) |
Aug 10, 2016 | 28.79 | 28.83 | 27.97 | 28.70 | 74,418 | +0.89(+3.18%) |
Aug 09, 2016 | 27.70 | 27.99 | 27.69 | 27.82 | 17,018 | +0.30(+1.10%) |
Aug 08, 2016 | 27.37 | 27.91 | 27.36 | 27.51 | 57,324 | +0.01(+0.02%) |
Aug 05, 2016 | 28.28 | 28.28 | 27.19 | 27.51 | 77,865 | -1.37(-4.74%) |
Aug 04, 2016 | 28.66 | 29.05 | 28.62 | 28.88 | 37,460 | +0.28(+0.97%) |
Aug 03, 2016 | 28.58 | 28.66 | 28.24 | 28.60 | 57,225 | -0.17(-0.61%) |
Aug 02, 2016 | 29.30 | 29.66 | 28.75 | 28.77 | 124,572 | -0.30(-1.04%) |
Aug 01, 2016 | 28.77 | 29.08 | 28.58 | 29.08 | 70,781 | +0.38(+1.33%) |
Jul 29, 2016 | 27.83 | 28.82 | 27.81 | 28.69 | 118,550 | +1.13(+4.10%) |
Jul 28, 2016 | 27.76 | 28.02 | 27.04 | 27.56 | 68,300 | +0.32(+1.19%) |
Jul 27, 2016 | 26.18 | 27.33 | 25.90 | 27.24 | 42,095 | +1.35(+5.22%) |
Jul 26, 2016 | 25.24 | 25.95 | 25.24 | 25.89 | 78,619 | +0.67(+2.64%) |
Jul 25, 2016 | 26.19 | 26.21 | 25.11 | 25.22 | 73,952 | -1.20(-4.52%) |
Jul 22, 2016 | 25.96 | 26.47 | 25.87 | 26.42 | 90,059 | +0.07(+0.28%) |
Jul 21, 2016 | 25.42 | 26.54 | 25.40 | 26.35 | 93,325 | +0.80(+3.12%) |
Jul 20, 2016 | 27.11 | 27.11 | 25.41 | 25.55 | 172,335 | -2.02(-7.31%) |
Jul 19, 2016 | 27.82 | 28.16 | 27.56 | 27.56 | 70,582 | -0.65(-2.31%) |
Jul 18, 2016 | 28.22 | 28.52 | 27.79 | 28.22 | 44,727 | -0.08(-0.30%) |
Jul 15, 2016 | 28.43 | 28.98 | 28.24 | 28.30 | 77,093 | -0.58(-1.99%) |
Jul 14, 2016 | 28.40 | 29.40 | 28.11 | 28.88 | 75,451 | -0.06(-0.20%) |
Jul 13, 2016 | 28.19 | 28.99 | 28.12 | 28.93 | 87,485 | +1.05(+3.78%) |
Jul 12, 2016 | 28.95 | 29.23 | 27.83 | 27.88 | 139,713 | -0.89(-3.10%) |
Jul 11, 2016 | 27.56 | 28.87 | 27.49 | 28.77 | 150,109 | +1.14(+4.14%) |
Jul 08, 2016 | 27.64 | 27.69 | 26.79 | 27.63 | 140,032 | +0.09(+0.33%) |
Jul 07, 2016 | 28.86 | 28.86 | 27.34 | 27.54 | 193,624 | -1.31(-4.52%) |
Jul 06, 2016 | 28.07 | 28.92 | 27.95 | 28.84 | 168,231 | +1.31(+4.76%) |
Jul 05, 2016 | 27.07 | 27.70 | 26.75 | 27.53 | 181,671 | +1.04(+3.93%) |
Jul 01, 2016 | 26.13 | 26.49 | 26.49 | 26.49 | 196,091 | +0.99(+3.90%) |
Jun 30, 2016 | 25.52 | 25.73 | 25.20 | 25.50 | 69,526 | +0.30(+1.18%) |
Jun 29, 2016 | 24.91 | 25.77 | 24.80 | 25.20 | 59,054 | +0.65(+2.66%) |
Jun 28, 2016 | 23.80 | 24.77 | 23.80 | 24.55 | 92,548 | +0.28(+1.14%) |
Jun 27, 2016 | 25.07 | 25.21 | 23.67 | 24.27 | 172,602 | +0.02(+0.08%) |
Jun 24, 2016 | 24.95 | 25.02 | 23.84 | 24.25 | 157,171 | +1.43(+6.26%) |
Jun 23, 2016 | 23.20 | 23.36 | 22.81 | 22.82 | 31,232 | -0.23(-0.98%) |
Jun 22, 2016 | 22.97 | 23.09 | 22.65 | 23.05 | 22,435 | +0.31(+1.36%) |
Jun 21, 2016 | 22.99 | 23.02 | 22.62 | 22.74 | 95,575 | -0.54(-2.30%) |
Jun 20, 2016 | 23.12 | 23.30 | 22.62 | 23.27 | 67,150 | +0.53(+2.33%) |
Jun 17, 2016 | 22.92 | 23.28 | 22.65 | 22.74 | 49,355 | +0.00(+0.00%) |
Jun 16, 2016 | 24.36 | 24.36 | 22.54 | 22.74 | 120,753 | -1.02(-4.30%) |
Jun 15, 2016 | 23.03 | 24.01 | 22.96 | 23.76 | 45,585 | +0.75(+3.26%) |
Jun 14, 2016 | 23.91 | 23.95 | 22.98 | 23.02 | 55,032 | -0.69(-2.92%) |
Jun 13, 2016 | 24.04 | 24.39 | 23.45 | 23.71 | 58,658 | +0.04(+0.16%) |
Jun 10, 2016 | 23.96 | 24.43 | 23.38 | 23.67 | 160,757 | +0.03(+0.14%) |
Jun 09, 2016 | 23.34 | 23.65 | 23.11 | 23.64 | 60,381 | +0.51(+2.21%) |
Jun 08, 2016 | 22.94 | 23.57 | 22.81 | 23.12 | 88,366 | +0.81(+3.62%) |
Jun 07, 2016 | 22.45 | 22.47 | 22.13 | 22.32 | 71,909 | -0.05(-0.23%) |
Jun 06, 2016 | 21.83 | 22.56 | 21.82 | 22.37 | 101,665 | +0.75(+3.47%) |
Jun 03, 2016 | 20.80 | 21.67 | 19.90 | 21.62 | 83,016 | +1.97(+10.03%) |
Jun 02, 2016 | 19.95 | 20.22 | 19.51 | 19.65 | 39,865 | -0.23(-1.14%) |