Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 24.16 | 24.25 | 23.68 | 23.98 | 58,807 | -0.04(-0.17%) |
Aug 30, 2016 | 23.16 | 25.08 | 23.08 | 24.02 | 159,293 | +0.88(+3.80%) |
Aug 29, 2016 | 22.96 | 23.18 | 22.73 | 23.14 | 57,425 | +0.18(+0.78%) |
Aug 26, 2016 | 23.24 | 25.84 | 22.49 | 22.96 | 197,586 | -0.07(-0.30%) |
Aug 25, 2016 | 21.12 | 23.33 | 21.12 | 23.03 | 140,832 | +1.75(+8.22%) |
Aug 24, 2016 | 20.83 | 21.41 | 20.65 | 21.28 | 42,969 | -0.02(-0.09%) |
Aug 23, 2016 | 21.68 | 21.68 | 21.25 | 21.30 | 44,752 | -0.34(-1.57%) |
Aug 22, 2016 | 21.48 | 21.75 | 21.12 | 21.64 | 27,368 | +0.26(+1.22%) |
Aug 19, 2016 | 20.65 | 21.55 | 20.02 | 21.38 | 63,272 | +0.61(+2.94%) |
Aug 18, 2016 | 20.37 | 20.82 | 18.61 | 20.77 | 31,520 | +0.14(+0.68%) |
Aug 17, 2016 | 21.69 | 21.69 | 20.53 | 20.63 | 32,529 | -0.89(-4.14%) |
Aug 16, 2016 | 21.80 | 21.87 | 20.96 | 21.52 | 55,068 | -0.22(-1.01%) |
Aug 15, 2016 | 21.86 | 21.87 | 21.45 | 21.74 | 44,784 | -0.02(-0.09%) |
Aug 12, 2016 | 20.77 | 21.87 | 18.57 | 21.76 | 54,280 | +1.05(+5.07%) |
Aug 11, 2016 | 20.56 | 21.00 | 20.56 | 20.71 | 42,131 | +0.00(+0.00%) |
Aug 10, 2016 | 20.59 | 20.87 | 20.32 | 20.71 | 25,863 | +0.16(+0.78%) |
Aug 09, 2016 | 20.68 | 20.68 | 20.35 | 20.55 | 34,652 | +0.04(+0.20%) |
Aug 08, 2016 | 20.18 | 20.69 | 20.18 | 20.51 | 19,615 | +0.02(+0.10%) |
Aug 05, 2016 | 19.79 | 20.53 | 19.68 | 20.49 | 29,898 | +0.63(+3.17%) |
Aug 04, 2016 | 20.90 | 20.94 | 19.85 | 19.86 | 18,240 | -1.26(-5.97%) |
Aug 03, 2016 | 21.22 | 21.30 | 19.22 | 21.12 | 86,460 | -0.35(-1.63%) |
Aug 02, 2016 | 18.78 | 21.54 | 18.78 | 21.47 | 98,070 | +2.98(+16.12%) |
Aug 01, 2016 | 18.81 | 18.96 | 18.26 | 18.49 | 31,280 | -0.37(-1.96%) |
Jul 29, 2016 | 19.13 | 19.20 | 18.82 | 18.86 | 11,328 | -0.38(-1.98%) |
Jul 28, 2016 | 19.20 | 19.30 | 18.82 | 19.24 | 33,180 | -0.10(-0.52%) |
Jul 27, 2016 | 18.81 | 19.40 | 18.62 | 19.34 | 23,816 | +0.47(+2.49%) |
Jul 26, 2016 | 19.45 | 19.45 | 18.47 | 18.87 | 29,414 | -0.60(-3.08%) |
Jul 25, 2016 | 19.55 | 19.70 | 19.47 | 19.47 | 46,804 | -0.17(-0.87%) |
Jul 22, 2016 | 19.80 | 20.00 | 19.53 | 19.64 | 23,282 | -0.31(-1.55%) |
Jul 21, 2016 | 19.70 | 20.02 | 19.54 | 19.95 | 34,511 | +0.22(+1.12%) |
Jul 20, 2016 | 19.25 | 19.88 | 19.16 | 19.73 | 65,756 | +0.51(+2.65%) |
Jul 19, 2016 | 19.20 | 19.41 | 19.20 | 19.22 | 29,079 | -0.21(-1.08%) |
Jul 18, 2016 | 19.65 | 19.65 | 19.17 | 19.43 | 16,995 | -0.23(-1.17%) |
Jul 15, 2016 | 19.71 | 19.99 | 19.42 | 19.66 | 36,035 | +0.11(+0.56%) |
Jul 14, 2016 | 19.55 | 19.84 | 19.35 | 19.55 | 23,212 | +0.10(+0.51%) |
Jul 13, 2016 | 19.26 | 19.50 | 19.14 | 19.45 | 42,458 | +0.29(+1.51%) |
Jul 12, 2016 | 18.99 | 19.50 | 18.94 | 19.16 | 62,059 | +0.22(+1.16%) |
Jul 11, 2016 | 19.14 | 19.14 | 18.74 | 18.94 | 18,245 | -0.06(-0.32%) |
Jul 08, 2016 | 18.64 | 18.54 | 18.01 | 19.00 | 50,007 | +0.46(+2.48%) |
Jul 07, 2016 | 18.88 | 19.00 | 18.19 | 18.54 | 28,635 | +0.62(+3.46%) |
Jul 05, 2016 | 17.57 | 18.24 | 17.42 | 17.92 | 47,237 | +0.39(+2.22%) |
Jul 01, 2016 | 17.39 | 17.53 | 17.53 | 17.53 | 43,300 | +0.10(+0.57%) |
Jun 30, 2016 | 16.90 | 17.63 | 16.90 | 17.43 | 60,605 | +0.73(+4.37%) |
Jun 29, 2016 | 17.79 | 18.17 | 16.55 | 16.70 | 47,913 | -0.93(-5.28%) |
Jun 28, 2016 | 17.73 | 18.30 | 17.58 | 17.63 | 55,979 | +0.03(+0.17%) |
Jun 27, 2016 | 17.38 | 17.70 | 17.22 | 17.60 | 54,044 | +0.13(+0.74%) |
Jun 24, 2016 | 17.75 | 18.06 | 17.07 | 17.47 | 143,947 | -1.17(-6.28%) |
Jun 23, 2016 | 19.43 | 20.06 | 18.48 | 18.64 | 45,584 | -0.80(-4.12%) |
Jun 22, 2016 | 19.66 | 20.07 | 19.38 | 19.44 | 19,308 | -0.32(-1.62%) |
Jun 21, 2016 | 19.29 | 19.84 | 18.98 | 19.76 | 18,456 | +0.47(+2.44%) |
Jun 20, 2016 | 19.11 | 19.69 | 19.11 | 19.29 | 25,894 | +0.61(+3.27%) |
Jun 17, 2016 | 19.65 | 19.73 | 18.63 | 18.68 | 76,541 | -0.91(-4.65%) |
Jun 16, 2016 | 19.30 | 19.65 | 19.11 | 19.59 | 29,143 | +0.03(+0.15%) |
Jun 15, 2016 | 19.24 | 19.85 | 19.24 | 19.56 | 19,980 | -0.07(-0.36%) |
Jun 14, 2016 | 19.74 | 20.19 | 19.13 | 19.63 | 50,341 | -0.25(-1.26%) |
Jun 13, 2016 | 19.90 | 20.29 | 19.36 | 19.88 | 40,383 | -0.08(-0.40%) |
Jun 10, 2016 | 19.64 | 20.32 | 18.51 | 19.96 | 34,587 | -0.01(-0.05%) |
Jun 09, 2016 | 20.20 | 20.50 | 19.82 | 19.97 | 26,165 | -0.44(-2.16%) |
Jun 08, 2016 | 20.75 | 21.19 | 20.26 | 20.41 | 41,023 | -0.38(-1.83%) |
Jun 07, 2016 | 20.68 | 20.88 | 20.42 | 20.79 | 35,526 | +0.15(+0.73%) |
Jun 06, 2016 | 19.29 | 20.79 | 19.08 | 20.64 | 59,564 | +1.46(+7.61%) |
Jun 03, 2016 | 19.54 | 19.54 | 19.12 | 19.18 | 24,064 | -0.36(-1.84%) |
Jun 02, 2016 | 20.23 | 20.45 | 19.38 | 19.54 | 30,826 | -0.75(-3.70%) |