Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 27.78 | 27.94 | 27.61 | 27.67 | 198,957 | +0.02(+0.07%) |
Sep 29, 2016 | 27.94 | 28.21 | 27.49 | 27.65 | 192,416 | -0.39(-1.40%) |
Sep 28, 2016 | 27.37 | 28.07 | 27.37 | 28.04 | 290,669 | +0.63(+2.30%) |
Sep 27, 2016 | 27.42 | 27.45 | 26.92 | 27.41 | 345,690 | +0.08(+0.29%) |
Sep 26, 2016 | 27.85 | 27.99 | 27.15 | 27.34 | 920,830 | -0.80(-2.83%) |
Sep 23, 2016 | 28.73 | 28.91 | 28.11 | 28.13 | 424,176 | -0.78(-2.69%) |
Sep 22, 2016 | 28.98 | 29.15 | 28.57 | 28.91 | 263,488 | +0.13(+0.44%) |
Sep 21, 2016 | 28.47 | 28.98 | 28.34 | 28.78 | 497,432 | +0.51(+1.81%) |
Sep 20, 2016 | 27.51 | 28.37 | 27.48 | 28.27 | 603,134 | +0.80(+2.90%) |
Sep 19, 2016 | 26.71 | 27.51 | 26.63 | 27.47 | 1,224,735 | +0.78(+2.91%) |
Sep 16, 2016 | 27.01 | 27.01 | 26.32 | 26.70 | 1,591,791 | +0.00(+0.00%) |
Sep 15, 2016 | 26.55 | 26.84 | 26.12 | 26.70 | 655,113 | +0.21(+0.78%) |
Sep 14, 2016 | 26.96 | 27.04 | 26.38 | 26.49 | 1,329,529 | -0.35(-1.32%) |
Sep 13, 2016 | 23.31 | 27.48 | 23.31 | 26.84 | 2,367,275 | +3.53(+15.14%) |
Sep 12, 2016 | 22.08 | 23.40 | 22.08 | 23.31 | 789,714 | +1.22(+5.52%) |
Sep 09, 2016 | 21.24 | 22.22 | 21.06 | 22.09 | 1,001,511 | +0.82(+3.84%) |
Sep 08, 2016 | 20.55 | 21.40 | 20.53 | 21.28 | 1,526,886 | -0.06(-0.28%) |
Sep 07, 2016 | 21.24 | 21.72 | 21.05 | 21.34 | 654,525 | +0.04(+0.18%) |
Sep 06, 2016 | 21.33 | 21.33 | 21.02 | 21.30 | 259,689 | -0.03(-0.14%) |
Sep 02, 2016 | 20.91 | 21.33 | 21.33 | 21.33 | 563,723 | +0.52(+2.50%) |
Sep 01, 2016 | 20.87 | 21.05 | 20.60 | 20.81 | 342,322 | -0.10(-0.47%) |
Aug 31, 2016 | 21.06 | 21.06 | 20.78 | 20.90 | 453,696 | -0.12(-0.56%) |
Aug 30, 2016 | 20.82 | 21.03 | 20.70 | 21.02 | 243,234 | +0.23(+1.09%) |
Aug 29, 2016 | 20.54 | 20.86 | 20.48 | 20.80 | 331,613 | +0.27(+1.29%) |
Aug 26, 2016 | 20.75 | 20.87 | 20.42 | 20.53 | 311,002 | -0.16(-0.76%) |
Aug 25, 2016 | 20.87 | 21.04 | 20.65 | 20.69 | 190,561 | -0.25(-1.17%) |
Aug 24, 2016 | 21.17 | 21.28 | 20.84 | 20.93 | 185,964 | -0.28(-1.30%) |
Aug 23, 2016 | 21.16 | 21.34 | 21.14 | 21.21 | 202,225 | +0.12(+0.56%) |
Aug 22, 2016 | 21.35 | 21.35 | 21.06 | 21.09 | 202,332 | -0.33(-1.56%) |
Aug 19, 2016 | 21.34 | 21.44 | 21.18 | 21.43 | 218,772 | +0.04(+0.18%) |
Aug 18, 2016 | 21.20 | 21.55 | 21.20 | 21.39 | 278,364 | +0.23(+1.07%) |
Aug 17, 2016 | 21.17 | 21.22 | 20.99 | 21.16 | 327,149 | +0.03(+0.14%) |
Aug 16, 2016 | 21.27 | 21.34 | 21.08 | 21.13 | 183,698 | -0.26(-1.20%) |
Aug 15, 2016 | 21.16 | 21.44 | 21.16 | 21.39 | 268,277 | +0.25(+1.16%) |
Aug 12, 2016 | 21.45 | 21.59 | 21.13 | 21.14 | 194,063 | -0.31(-1.47%) |
Aug 11, 2016 | 21.20 | 21.53 | 21.10 | 21.46 | 281,867 | +0.26(+1.21%) |
Aug 10, 2016 | 21.32 | 21.49 | 21.07 | 21.20 | 255,724 | -0.04(-0.19%) |
Aug 09, 2016 | 21.13 | 21.34 | 21.13 | 21.24 | 332,494 | +0.09(+0.42%) |
Aug 08, 2016 | 21.25 | 21.33 | 21.10 | 21.15 | 197,628 | -0.13(-0.60%) |
Aug 05, 2016 | 21.60 | 21.60 | 21.23 | 21.28 | 474,072 | +0.01(+0.05%) |
Aug 04, 2016 | 21.38 | 21.50 | 21.20 | 21.27 | 233,526 | -0.17(-0.78%) |
Aug 03, 2016 | 21.18 | 21.53 | 21.16 | 21.44 | 249,926 | +0.18(+0.83%) |
Aug 02, 2016 | 21.73 | 22.12 | 21.23 | 21.26 | 428,222 | -0.45(-2.08%) |
Aug 01, 2016 | 22.08 | 22.12 | 21.55 | 21.71 | 537,343 | -0.33(-1.52%) |
Jul 29, 2016 | 20.92 | 22.52 | 20.92 | 22.05 | 685,262 | +1.21(+5.80%) |
Jul 28, 2016 | 20.99 | 21.05 | 20.74 | 20.84 | 230,301 | -0.13(-0.61%) |
Jul 27, 2016 | 21.18 | 21.32 | 20.85 | 20.96 | 392,497 | -0.23(-1.07%) |
Jul 26, 2016 | 20.82 | 21.27 | 20.69 | 21.19 | 198,022 | +0.44(+2.13%) |
Jul 25, 2016 | 20.61 | 21.06 | 20.61 | 20.75 | 215,874 | +0.09(+0.43%) |
Jul 22, 2016 | 20.31 | 20.68 | 20.31 | 20.66 | 260,134 | +0.37(+1.84%) |
Jul 21, 2016 | 20.30 | 20.42 | 20.15 | 20.29 | 183,287 | -0.06(-0.29%) |
Jul 20, 2016 | 20.46 | 20.65 | 20.26 | 20.34 | 404,081 | +0.01(+0.05%) |
Jul 19, 2016 | 20.28 | 20.40 | 20.04 | 20.33 | 386,475 | +0.10(+0.49%) |
Jul 18, 2016 | 19.69 | 20.27 | 19.50 | 20.24 | 255,512 | +0.54(+2.75%) |
Jul 15, 2016 | 19.62 | 19.72 | 19.42 | 19.70 | 320,997 | +0.19(+0.96%) |
Jul 14, 2016 | 19.44 | 19.77 | 19.36 | 19.51 | 112,689 | +0.17(+0.86%) |
Jul 13, 2016 | 19.49 | 19.55 | 19.26 | 19.34 | 297,873 | -0.03(-0.15%) |
Jul 12, 2016 | 19.19 | 19.69 | 19.19 | 19.37 | 593,155 | +0.17(+0.87%) |
Jul 11, 2016 | 19.09 | 19.26 | 18.94 | 19.20 | 207,138 | +0.16(+0.83%) |
Jul 08, 2016 | 18.83 | 19.11 | 18.73 | 19.05 | 239,037 | +0.31(+1.68%) |
Jul 07, 2016 | 18.50 | 18.79 | 18.50 | 18.73 | 119,944 | +0.16(+0.85%) |
Jul 05, 2016 | 18.63 | 18.75 | 18.45 | 18.57 | 216,811 | -0.22(-1.15%) |