Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 33.54 | 33.88 | 33.54 | 33.84 | 3,272 | +0.33(+1.00%) |
Sep 29, 2016 | 33.35 | 33.51 | 33.28 | 33.51 | 2,200 | +0.16(+0.47%) |
Sep 28, 2016 | 33.54 | 33.56 | 32.87 | 33.35 | 7,431 | -0.18(-0.55%) |
Sep 27, 2016 | 33.57 | 33.87 | 33.35 | 33.53 | 4,171 | +0.12(+0.37%) |
Sep 26, 2016 | 33.53 | 33.87 | 33.02 | 33.41 | 5,047 | -0.25(-0.76%) |
Sep 23, 2016 | 33.39 | 33.86 | 33.39 | 33.66 | 5,782 | +0.22(+0.66%) |
Sep 22, 2016 | 33.79 | 33.79 | 33.45 | 33.45 | 1,392 | +0.06(+0.18%) |
Sep 21, 2016 | 33.55 | 33.67 | 33.35 | 33.38 | 1,811 | +0.12(+0.37%) |
Sep 20, 2016 | 33.77 | 33.77 | 32.59 | 33.26 | 1,304 | +0.45(+1.36%) |
Sep 19, 2016 | 32.92 | 33.41 | 32.47 | 32.81 | 6,692 | -0.32(-0.95%) |
Sep 16, 2016 | 32.66 | 33.13 | 32.47 | 33.13 | 17,819 | +0.56(+1.72%) |
Sep 15, 2016 | 32.49 | 32.64 | 31.68 | 32.57 | 5,101 | +0.10(+0.30%) |
Sep 14, 2016 | 31.10 | 32.47 | 31.10 | 32.47 | 6,392 | +0.79(+2.49%) |
Sep 13, 2016 | 33.17 | 33.17 | 31.68 | 31.68 | 4,303 | -1.67(-5.00%) |
Sep 12, 2016 | 33.17 | 33.35 | 33.17 | 33.35 | 2,110 | +0.18(+0.53%) |
Sep 09, 2016 | 33.36 | 33.36 | 33.17 | 33.17 | 2,853 | -0.55(-1.64%) |
Sep 08, 2016 | 33.65 | 33.73 | 33.17 | 33.73 | 1,492 | +0.29(+0.87%) |
Sep 07, 2016 | 33.70 | 33.70 | 33.41 | 33.44 | 3,247 | -0.02(-0.05%) |
Sep 06, 2016 | 33.45 | 33.76 | 33.24 | 33.45 | 1,531 | +0.16(+0.47%) |
Sep 02, 2016 | 33.68 | 33.30 | 33.30 | 33.30 | 1,253 | -0.47(-1.40%) |
Sep 01, 2016 | 33.60 | 33.80 | 33.21 | 33.77 | 2,162 | +0.17(+0.50%) |
Aug 31, 2016 | 33.26 | 33.71 | 33.17 | 33.60 | 2,725 | +0.41(+1.24%) |
Aug 30, 2016 | 33.70 | 33.88 | 33.19 | 33.19 | 2,209 | -0.30(-0.89%) |
Aug 29, 2016 | 33.49 | 33.68 | 33.49 | 33.49 | 1,809 | +0.00(+0.00%) |
Aug 26, 2016 | 33.88 | 33.88 | 33.49 | 33.49 | 3,899 | -0.34(-1.01%) |
Aug 25, 2016 | 33.75 | 34.21 | 33.26 | 33.83 | 2,694 | +0.22(+0.65%) |
Aug 24, 2016 | 33.20 | 33.98 | 33.17 | 33.61 | 6,890 | +0.41(+1.24%) |
Aug 23, 2016 | 33.07 | 33.48 | 32.60 | 33.20 | 3,370 | +0.10(+0.29%) |
Aug 22, 2016 | 32.37 | 33.10 | 32.37 | 33.10 | 4,515 | +1.22(+3.83%) |
Aug 19, 2016 | 31.17 | 32.18 | 31.17 | 31.88 | 4,539 | +0.55(+1.76%) |
Aug 18, 2016 | 31.15 | 31.49 | 30.66 | 31.33 | 4,646 | +0.28(+0.90%) |
Aug 17, 2016 | 30.79 | 31.23 | 30.79 | 31.05 | 3,347 | +0.32(+1.06%) |
Aug 16, 2016 | 31.12 | 31.12 | 30.65 | 30.72 | 4,466 | -0.40(-1.30%) |
Aug 15, 2016 | 31.86 | 31.86 | 30.82 | 31.13 | 3,489 | +0.32(+1.05%) |
Aug 12, 2016 | 31.77 | 31.77 | 30.54 | 30.80 | 16,043 | -1.04(-3.25%) |
Aug 11, 2016 | 31.06 | 31.85 | 31.06 | 31.84 | 4,827 | +1.28(+4.19%) |
Aug 10, 2016 | 30.86 | 31.12 | 30.38 | 30.56 | 2,228 | -1.06(-3.36%) |
Aug 09, 2016 | 31.02 | 31.68 | 30.81 | 31.62 | 6,505 | +0.57(+1.84%) |
Aug 08, 2016 | 30.57 | 31.67 | 30.30 | 31.05 | 1,370 | -0.46(-1.45%) |
Aug 05, 2016 | 31.31 | 31.53 | 31.17 | 31.51 | 1,964 | +0.86(+2.81%) |
Aug 04, 2016 | 30.82 | 31.43 | 30.65 | 30.65 | 3,826 | -0.14(-0.46%) |
Aug 03, 2016 | 30.85 | 30.99 | 30.22 | 30.79 | 10,850 | +0.32(+1.07%) |
Aug 02, 2016 | 30.68 | 31.68 | 30.46 | 30.46 | 3,851 | -0.09(-0.29%) |
Aug 01, 2016 | 29.84 | 31.12 | 29.84 | 30.55 | 12,851 | +0.61(+2.05%) |
Jul 29, 2016 | 29.85 | 30.10 | 29.84 | 29.93 | 7,455 | -0.03(-0.09%) |
Jul 28, 2016 | 29.96 | 30.14 | 29.88 | 29.96 | 3,995 | +0.08(+0.26%) |
Jul 27, 2016 | 30.06 | 30.15 | 29.88 | 29.88 | 10,384 | -0.04(-0.15%) |
Jul 26, 2016 | 30.00 | 30.10 | 29.85 | 29.93 | 35,152 | -0.25(-0.81%) |
Jul 25, 2016 | 31.21 | 31.21 | 30.06 | 30.17 | 8,689 | -1.39(-4.39%) |
Jul 22, 2016 | 31.80 | 32.08 | 31.07 | 31.56 | 2,556 | -0.19(-0.61%) |
Jul 21, 2016 | 31.48 | 32.56 | 31.36 | 31.75 | 3,371 | -0.46(-1.42%) |
Jul 20, 2016 | 32.00 | 32.21 | 30.73 | 32.21 | 1,958 | +0.74(+2.34%) |
Jul 19, 2016 | 30.94 | 32.05 | 30.88 | 31.47 | 6,096 | +0.03(+0.08%) |
Jul 18, 2016 | 31.59 | 31.59 | 31.15 | 31.44 | 10,414 | +0.14(+0.45%) |
Jul 15, 2016 | 30.94 | 31.64 | 30.84 | 31.30 | 48,190 | +0.21(+0.68%) |
Jul 14, 2016 | 31.28 | 31.94 | 30.72 | 31.09 | 17,329 | +0.03(+0.08%) |
Jul 13, 2016 | 32.17 | 32.37 | 30.72 | 31.07 | 15,650 | -1.08(-3.36%) |
Jul 12, 2016 | 31.51 | 33.00 | 31.15 | 32.15 | 9,891 | +0.62(+1.98%) |
Jul 11, 2016 | 31.87 | 32.91 | 30.72 | 31.52 | 14,610 | -0.33(-1.05%) |
Jul 08, 2016 | 32.52 | 32.87 | 31.16 | 31.86 | 17,837 | -0.48(-1.49%) |
Jul 07, 2016 | 31.81 | 32.84 | 31.81 | 32.34 | 13,758 | +0.31(+0.96%) |
Jul 05, 2016 | 33.33 | 34.19 | 31.47 | 32.03 | 20,033 | -1.15(-3.46%) |