Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 24.37 | 24.43 | 24.05 | 24.25 | 189,593 | -0.08(-0.33%) |
Aug 30, 2016 | 24.43 | 24.43 | 23.02 | 24.33 | 386,976 | -0.16(-0.65%) |
Aug 29, 2016 | 24.90 | 24.90 | 24.29 | 24.49 | 247,752 | -0.32(-1.29%) |
Aug 26, 2016 | 24.87 | 25.24 | 24.48 | 24.81 | 277,073 | -0.06(-0.24%) |
Aug 25, 2016 | 24.32 | 24.89 | 23.29 | 24.87 | 395,186 | +0.50(+2.05%) |
Aug 24, 2016 | 24.50 | 24.52 | 24.10 | 24.37 | 237,020 | -0.23(-0.93%) |
Aug 23, 2016 | 24.48 | 24.73 | 24.31 | 24.60 | 293,061 | +0.12(+0.49%) |
Aug 22, 2016 | 24.56 | 24.80 | 24.20 | 24.48 | 304,590 | -0.10(-0.41%) |
Aug 19, 2016 | 24.38 | 24.69 | 24.12 | 24.58 | 301,540 | +0.19(+0.78%) |
Aug 18, 2016 | 24.46 | 24.60 | 24.24 | 24.39 | 372,200 | +0.01(+0.04%) |
Aug 17, 2016 | 24.44 | 24.65 | 23.82 | 24.38 | 501,303 | -0.23(-0.93%) |
Aug 16, 2016 | 25.00 | 25.00 | 24.42 | 24.61 | 348,871 | -0.42(-1.68%) |
Aug 15, 2016 | 25.07 | 25.43 | 24.97 | 25.03 | 302,313 | +0.09(+0.36%) |
Aug 12, 2016 | 25.55 | 25.76 | 24.80 | 24.94 | 273,686 | -0.55(-2.16%) |
Aug 11, 2016 | 25.40 | 25.69 | 25.21 | 25.49 | 356,443 | +0.18(+0.71%) |
Aug 10, 2016 | 25.47 | 25.78 | 24.81 | 25.31 | 422,542 | -0.20(-0.78%) |
Aug 09, 2016 | 24.56 | 25.67 | 24.37 | 25.51 | 521,070 | +0.86(+3.49%) |
Aug 08, 2016 | 24.85 | 25.00 | 23.80 | 24.65 | 708,412 | -0.07(-0.28%) |
Aug 05, 2016 | 25.00 | 25.00 | 24.35 | 24.72 | 452,514 | -0.26(-1.04%) |
Aug 04, 2016 | 24.50 | 25.16 | 23.92 | 24.98 | 778,233 | +0.60(+2.46%) |
Aug 03, 2016 | 22.31 | 25.00 | 22.16 | 24.38 | 692,618 | +1.98(+8.84%) |
Aug 02, 2016 | 23.02 | 23.02 | 22.04 | 22.40 | 505,159 | -0.55(-2.40%) |
Aug 01, 2016 | 22.71 | 23.07 | 22.55 | 22.95 | 345,283 | +0.16(+0.70%) |
Jul 29, 2016 | 22.80 | 23.22 | 22.62 | 22.79 | 218,952 | -0.04(-0.18%) |
Jul 28, 2016 | 23.00 | 23.17 | 22.62 | 22.83 | 234,535 | -0.14(-0.61%) |
Jul 27, 2016 | 23.66 | 23.74 | 22.92 | 22.97 | 428,121 | -0.69(-2.92%) |
Jul 26, 2016 | 23.50 | 23.77 | 23.33 | 23.66 | 219,955 | +0.24(+1.02%) |
Jul 25, 2016 | 23.51 | 23.68 | 23.05 | 23.42 | 143,575 | -0.09(-0.38%) |
Jul 22, 2016 | 23.49 | 23.83 | 23.39 | 23.51 | 179,106 | -0.01(-0.04%) |
Jul 21, 2016 | 23.55 | 23.55 | 23.31 | 23.52 | 251,345 | +0.02(+0.09%) |
Jul 20, 2016 | 23.50 | 23.76 | 23.26 | 23.50 | 372,454 | +0.01(+0.04%) |
Jul 19, 2016 | 23.15 | 23.72 | 22.99 | 23.49 | 288,105 | +0.23(+0.99%) |
Jul 18, 2016 | 22.74 | 23.29 | 22.68 | 23.26 | 268,269 | +0.54(+2.38%) |
Jul 15, 2016 | 22.68 | 22.78 | 22.48 | 22.72 | 202,827 | +0.19(+0.84%) |
Jul 14, 2016 | 22.89 | 22.98 | 22.35 | 22.53 | 310,435 | -0.25(-1.10%) |
Jul 13, 2016 | 22.80 | 23.00 | 22.69 | 22.78 | 186,748 | +0.02(+0.09%) |
Jul 12, 2016 | 22.46 | 22.88 | 22.42 | 22.76 | 249,901 | +0.34(+1.52%) |
Jul 11, 2016 | 21.63 | 22.59 | 21.63 | 22.42 | 184,287 | +0.41(+1.86%) |
Jul 08, 2016 | 21.90 | 22.09 | 21.48 | 22.01 | 232,160 | +0.25(+1.15%) |
Jul 07, 2016 | 22.05 | 22.05 | 21.58 | 21.76 | 109,603 | -0.06(-0.27%) |
Jul 05, 2016 | 21.82 | 22.40 | 21.48 | 21.82 | 236,285 | -0.03(-0.14%) |
Jul 01, 2016 | 21.74 | 21.85 | 21.85 | 21.85 | 166,700 | +0.14(+0.64%) |
Jun 30, 2016 | 20.95 | 21.78 | 20.81 | 21.71 | 413,230 | +0.82(+3.93%) |
Jun 29, 2016 | 20.44 | 20.95 | 20.34 | 20.89 | 166,849 | +0.77(+3.83%) |
Jun 28, 2016 | 20.38 | 20.58 | 20.05 | 20.12 | 244,318 | -0.31(-1.52%) |
Jun 27, 2016 | 20.52 | 20.90 | 20.35 | 20.43 | 256,237 | -0.43(-2.06%) |
Jun 24, 2016 | 20.39 | 20.98 | 19.85 | 20.86 | 1,294,219 | -0.28(-1.32%) |
Jun 23, 2016 | 21.39 | 21.45 | 20.79 | 21.14 | 166,598 | +0.03(+0.14%) |
Jun 22, 2016 | 21.38 | 21.77 | 20.98 | 21.11 | 188,756 | -0.18(-0.85%) |
Jun 21, 2016 | 20.95 | 21.36 | 20.46 | 21.29 | 194,796 | +0.38(+1.82%) |
Jun 20, 2016 | 21.30 | 21.64 | 20.72 | 20.91 | 254,087 | -0.01(-0.05%) |
Jun 17, 2016 | 20.87 | 21.34 | 20.72 | 20.92 | 818,908 | +0.00(+0.00%) |
Jun 16, 2016 | 18.65 | 21.05 | 18.65 | 20.92 | 659,171 | +2.30(+12.35%) |
Jun 15, 2016 | 18.76 | 18.81 | 18.39 | 18.62 | 106,678 | -0.08(-0.43%) |
Jun 14, 2016 | 18.61 | 18.80 | 18.16 | 18.70 | 152,957 | +0.02(+0.11%) |
Jun 13, 2016 | 19.24 | 19.29 | 18.44 | 18.68 | 119,683 | -0.59(-3.06%) |
Jun 10, 2016 | 19.24 | 19.32 | 18.96 | 19.27 | 112,196 | -0.18(-0.93%) |
Jun 09, 2016 | 19.13 | 19.48 | 18.74 | 19.45 | 269,003 | +0.30(+1.57%) |
Jun 08, 2016 | 18.90 | 19.21 | 18.17 | 19.15 | 136,714 | +0.20(+1.06%) |
Jun 07, 2016 | 18.57 | 19.08 | 18.57 | 18.95 | 130,012 | +0.33(+1.77%) |
Jun 06, 2016 | 18.76 | 18.97 | 18.52 | 18.62 | 122,301 | -0.04(-0.21%) |
Jun 03, 2016 | 19.00 | 19.09 | 18.56 | 18.66 | 141,625 | -0.34(-1.79%) |
Jun 02, 2016 | 18.44 | 19.41 | 17.18 | 19.00 | 229,810 | +0.45(+2.43%) |