Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 21.47 | 23.59 | 21.47 | 23.59 | 5,693 | +0.59(+2.57%) |
Sep 29, 2016 | 22.40 | 23.00 | 21.46 | 23.00 | 5,106 | +1.60(+7.48%) |
Sep 28, 2016 | 21.50 | 21.50 | 21.37 | 21.40 | 1,061 | -0.29(-1.34%) |
Sep 27, 2016 | 21.69 | 21.69 | 21.69 | 21.69 | 7 | +0.00(+0.00%) |
Sep 26, 2016 | 21.15 | 21.69 | 21.06 | 21.69 | 1,345 | +0.60(+2.84%) |
Sep 23, 2016 | 21.13 | 21.13 | 21.09 | 21.09 | 970 | +0.31(+1.49%) |
Sep 22, 2016 | 20.78 | 20.78 | 20.78 | 20.78 | 1,300 | -1.80(-7.97%) |
Sep 21, 2016 | 20.67 | 22.58 | 20.67 | 22.58 | 710 | +2.46(+12.23%) |
Sep 20, 2016 | 20.90 | 21.81 | 19.81 | 20.12 | 1,467 | -0.88(-4.19%) |
Sep 19, 2016 | 21.76 | 22.00 | 20.90 | 21.00 | 12,250 | -0.45(-2.10%) |
Sep 16, 2016 | 22.12 | 22.49 | 21.40 | 21.45 | 900 | -1.04(-4.62%) |
Sep 15, 2016 | 22.00 | 22.62 | 22.00 | 22.49 | 550 | +0.39(+1.76%) |
Sep 14, 2016 | 22.75 | 22.75 | 22.10 | 22.10 | 1,050 | -0.09(-0.41%) |
Sep 13, 2016 | 23.00 | 23.00 | 22.19 | 22.19 | 2,798 | -1.36(-5.77%) |
Sep 12, 2016 | 23.50 | 23.55 | 23.50 | 23.55 | 542 | +0.00(+0.02%) |
Sep 09, 2016 | 22.49 | 23.55 | 22.49 | 23.55 | 851 | +1.83(+8.41%) |
Sep 08, 2016 | 21.72 | 21.72 | 21.72 | 21.72 | 496 | -0.78(-3.47%) |
Sep 07, 2016 | 21.95 | 22.50 | 21.94 | 22.50 | 2,657 | +1.12(+5.24%) |
Sep 06, 2016 | 22.30 | 22.35 | 21.37 | 21.38 | 1,993 | -1.12(-4.98%) |
Sep 02, 2016 | 22.45 | 22.50 | 22.50 | 22.50 | 500 | +0.02(+0.09%) |
Sep 01, 2016 | 22.33 | 22.48 | 22.33 | 22.48 | 985 | +0.48(+2.18%) |
Aug 31, 2016 | 23.10 | 23.10 | 21.87 | 22.00 | 3,008 | -1.07(-4.64%) |
Aug 30, 2016 | 24.94 | 24.96 | 23.07 | 23.07 | 2,440 | -1.93(-7.72%) |
Aug 29, 2016 | 25.00 | 25.00 | 25.00 | 25.00 | 209 | -1.70(-6.37%) |
Aug 26, 2016 | 26.29 | 26.70 | 25.02 | 26.70 | 1,844 | +1.61(+6.42%) |
Aug 25, 2016 | 25.00 | 26.02 | 24.81 | 25.09 | 4,335 | -1.96(-7.25%) |
Aug 24, 2016 | 27.05 | 27.05 | 27.05 | 27.05 | 222 | +1.70(+6.71%) |
Aug 23, 2016 | 26.61 | 26.61 | 25.35 | 25.35 | 1,400 | -0.75(-2.87%) |
Aug 22, 2016 | 26.10 | 26.66 | 26.10 | 26.10 | 552 | +0.69(+2.72%) |
Aug 17, 2016 | 26.59 | 25.41 | 25.41 | 25.41 | 1,000 | -0.72(-2.76%) |
Aug 16, 2016 | 26.13 | 26.13 | 26.13 | 26.13 | 966 | +1.03(+4.10%) |
Aug 15, 2016 | 24.87 | 25.10 | 24.87 | 25.10 | 593 | -0.11(-0.44%) |
Aug 12, 2016 | 25.21 | 25.21 | 25.21 | 25.21 | 248 | +0.53(+2.15%) |
Aug 11, 2016 | 24.74 | 24.74 | 24.68 | 24.68 | 810 | -0.72(-2.83%) |
Aug 10, 2016 | 25.35 | 26.02 | 25.35 | 25.40 | 5,225 | -0.60(-2.31%) |
Aug 09, 2016 | 26.00 | 26.00 | 24.59 | 26.00 | 10,878 | +0.00(+0.00%) |
Aug 08, 2016 | 25.35 | 26.13 | 25.35 | 26.00 | 1,702 | +0.20(+0.78%) |
Aug 05, 2016 | 25.50 | 25.80 | 25.50 | 25.80 | 400 | +0.54(+2.14%) |
Aug 04, 2016 | 24.66 | 25.26 | 24.66 | 25.26 | 954 | +0.26(+1.04%) |
Aug 03, 2016 | 24.74 | 25.00 | 24.71 | 25.00 | 3,913 | +0.26(+1.05%) |
Aug 02, 2016 | 24.48 | 24.74 | 24.48 | 24.74 | 815 | -0.07(-0.28%) |
Aug 01, 2016 | 23.07 | 24.81 | 23.07 | 24.81 | 953 | -0.17(-0.68%) |
Jul 29, 2016 | 24.98 | 24.98 | 24.98 | 24.98 | 186 | -0.02(-0.08%) |
Jul 28, 2016 | 24.45 | 25.00 | 23.71 | 25.00 | 750 | +0.60(+2.46%) |
Jul 27, 2016 | 23.36 | 24.55 | 23.36 | 24.40 | 2,967 | -0.19(-0.77%) |
Jul 26, 2016 | 24.41 | 24.59 | 24.41 | 24.59 | 369 | +0.39(+1.61%) |
Jul 25, 2016 | 25.81 | 25.81 | 24.20 | 24.20 | 1,007 | -0.17(-0.70%) |
Jul 21, 2016 | 25.00 | 24.37 | 24.37 | 24.37 | 169 | -0.64(-2.56%) |
Jul 19, 2016 | 26.00 | 25.01 | 25.01 | 25.01 | 279 | -1.59(-5.97%) |
Jul 18, 2016 | 26.60 | 26.60 | 26.60 | 26.60 | 376 | +0.84(+3.25%) |
Jul 15, 2016 | 26.16 | 26.35 | 25.25 | 25.76 | 2,156 | +0.10(+0.39%) |
Jul 14, 2016 | 26.50 | 26.88 | 25.02 | 25.66 | 7,364 | -0.01(-0.04%) |
Jul 13, 2016 | 25.77 | 25.77 | 25.67 | 25.67 | 300 | -0.23(-0.89%) |
Jul 12, 2016 | 26.75 | 26.75 | 25.90 | 25.90 | 1,847 | -0.60(-2.26%) |
Jul 11, 2016 | 25.20 | 26.98 | 25.20 | 26.50 | 3,704 | +1.31(+5.20%) |
Jul 08, 2016 | 25.27 | 24.95 | 24.89 | 25.19 | 5,048 | +0.24(+0.96%) |
Jul 07, 2016 | 25.64 | 25.80 | 24.91 | 24.95 | 6,526 | -0.66(-2.58%) |
Jul 05, 2016 | 25.55 | 26.76 | 25.27 | 25.61 | 7,650 | +1.01(+4.11%) |