Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 29.39 | 29.95 | 29.20 | 29.80 | 149,646 | +0.55(+1.89%) |
Sep 29, 2016 | 29.57 | 29.59 | 29.21 | 29.25 | 84,054 | -0.47(-1.57%) |
Sep 28, 2016 | 29.34 | 29.76 | 29.34 | 29.72 | 73,685 | +0.39(+1.34%) |
Sep 27, 2016 | 29.89 | 29.89 | 29.03 | 29.32 | 177,781 | -0.44(-1.48%) |
Sep 26, 2016 | 29.91 | 30.12 | 29.66 | 29.76 | 109,260 | -0.36(-1.20%) |
Sep 23, 2016 | 30.02 | 30.23 | 29.92 | 30.13 | 114,013 | -0.13(-0.42%) |
Sep 22, 2016 | 30.19 | 30.77 | 30.12 | 30.25 | 161,541 | +0.27(+0.89%) |
Sep 21, 2016 | 29.81 | 30.38 | 29.65 | 29.98 | 189,652 | +0.38(+1.28%) |
Sep 20, 2016 | 29.57 | 30.68 | 29.13 | 29.61 | 502,880 | +0.14(+0.48%) |
Sep 19, 2016 | 29.00 | 29.71 | 29.00 | 29.46 | 131,280 | +0.46(+1.59%) |
Sep 16, 2016 | 28.86 | 29.15 | 28.52 | 29.00 | 364,132 | +0.18(+0.63%) |
Sep 15, 2016 | 28.38 | 28.93 | 28.38 | 28.82 | 86,195 | +0.32(+1.13%) |
Sep 14, 2016 | 28.58 | 28.63 | 28.31 | 28.50 | 97,997 | +0.05(+0.19%) |
Sep 13, 2016 | 28.89 | 29.00 | 28.40 | 28.45 | 105,811 | -0.56(-1.94%) |
Sep 12, 2016 | 28.41 | 29.02 | 27.85 | 29.01 | 89,667 | +0.49(+1.70%) |
Sep 09, 2016 | 28.89 | 28.92 | 28.36 | 28.52 | 110,050 | -0.62(-2.12%) |
Sep 08, 2016 | 29.16 | 29.23 | 28.85 | 29.14 | 50,222 | -0.14(-0.48%) |
Sep 07, 2016 | 29.10 | 29.32 | 28.99 | 29.28 | 109,759 | +0.23(+0.81%) |
Sep 06, 2016 | 28.91 | 29.13 | 28.68 | 29.05 | 98,477 | +0.04(+0.14%) |
Sep 02, 2016 | 28.91 | 29.01 | 29.01 | 29.01 | 65,991 | +0.32(+1.12%) |
Sep 01, 2016 | 28.82 | 28.87 | 28.55 | 28.69 | 66,106 | -0.12(-0.41%) |
Aug 31, 2016 | 28.87 | 29.07 | 28.67 | 28.81 | 134,638 | -0.15(-0.51%) |
Aug 30, 2016 | 28.67 | 28.96 | 28.48 | 28.96 | 58,551 | +0.19(+0.65%) |
Aug 29, 2016 | 28.52 | 28.89 | 28.52 | 28.77 | 58,338 | +0.22(+0.77%) |
Aug 26, 2016 | 28.81 | 29.23 | 28.29 | 28.55 | 64,217 | -0.23(-0.79%) |
Aug 25, 2016 | 28.38 | 28.87 | 28.24 | 28.78 | 66,225 | +0.23(+0.80%) |
Aug 24, 2016 | 28.73 | 28.96 | 28.45 | 28.55 | 64,475 | -0.21(-0.74%) |
Aug 23, 2016 | 28.84 | 28.94 | 28.70 | 28.76 | 39,313 | -0.03(-0.11%) |
Aug 22, 2016 | 28.80 | 28.91 | 28.64 | 28.79 | 74,902 | -0.03(-0.11%) |
Aug 19, 2016 | 28.77 | 28.90 | 28.49 | 28.82 | 298,166 | +0.00(+0.00%) |
Aug 18, 2016 | 28.49 | 28.83 | 28.49 | 28.82 | 81,214 | +0.39(+1.38%) |
Aug 17, 2016 | 28.34 | 28.71 | 28.23 | 28.43 | 66,402 | +0.00(+0.00%) |
Aug 16, 2016 | 28.52 | 28.71 | 28.26 | 28.43 | 73,165 | -0.16(-0.55%) |
Aug 15, 2016 | 28.13 | 28.72 | 28.02 | 28.59 | 132,181 | +0.56(+2.01%) |
Aug 12, 2016 | 27.94 | 28.10 | 27.72 | 28.02 | 93,915 | +0.19(+0.68%) |
Aug 11, 2016 | 27.57 | 27.87 | 27.57 | 27.84 | 55,411 | +0.27(+0.99%) |
Aug 10, 2016 | 27.69 | 27.79 | 27.43 | 27.56 | 59,335 | -0.05(-0.17%) |
Aug 09, 2016 | 27.62 | 27.84 | 27.47 | 27.61 | 114,068 | -0.02(-0.06%) |
Aug 08, 2016 | 27.73 | 27.73 | 27.31 | 27.62 | 100,711 | -0.13(-0.45%) |
Aug 05, 2016 | 27.49 | 27.92 | 27.24 | 27.75 | 92,112 | +0.41(+1.49%) |
Aug 04, 2016 | 27.60 | 28.02 | 27.23 | 27.34 | 94,351 | -0.27(-0.99%) |
Aug 03, 2016 | 27.48 | 27.65 | 27.14 | 27.62 | 103,182 | +0.22(+0.80%) |
Aug 02, 2016 | 27.72 | 27.72 | 27.26 | 27.40 | 92,740 | -0.25(-0.91%) |
Aug 01, 2016 | 27.55 | 28.10 | 27.22 | 27.65 | 129,106 | +0.05(+0.20%) |
Jul 29, 2016 | 27.15 | 27.64 | 27.11 | 27.59 | 159,136 | +0.51(+1.88%) |
Jul 28, 2016 | 27.12 | 27.26 | 27.06 | 27.08 | 59,134 | -0.13(-0.49%) |
Jul 27, 2016 | 27.06 | 27.23 | 26.87 | 27.22 | 83,984 | +0.16(+0.61%) |
Jul 26, 2016 | 26.83 | 27.24 | 26.83 | 27.05 | 79,451 | +0.33(+1.23%) |
Jul 25, 2016 | 26.57 | 26.85 | 26.55 | 26.72 | 101,479 | +0.10(+0.38%) |
Jul 22, 2016 | 26.52 | 26.75 | 26.49 | 26.62 | 62,375 | +0.03(+0.12%) |
Jul 21, 2016 | 26.60 | 26.71 | 26.45 | 26.59 | 66,641 | +0.02(+0.09%) |
Jul 20, 2016 | 26.68 | 26.86 | 26.44 | 26.57 | 59,304 | -0.13(-0.47%) |
Jul 19, 2016 | 26.86 | 26.93 | 26.68 | 26.69 | 75,706 | -0.17(-0.64%) |
Jul 18, 2016 | 26.60 | 26.97 | 26.60 | 26.86 | 69,149 | +0.31(+1.18%) |
Jul 15, 2016 | 26.59 | 26.91 | 26.44 | 26.55 | 88,717 | +0.07(+0.27%) |
Jul 14, 2016 | 26.82 | 26.90 | 26.47 | 26.48 | 45,664 | -0.27(-1.02%) |
Jul 13, 2016 | 26.83 | 27.01 | 26.64 | 26.75 | 95,911 | -0.07(-0.26%) |
Jul 12, 2016 | 26.97 | 27.08 | 26.69 | 26.82 | 82,847 | -0.16(-0.61%) |
Jul 11, 2016 | 26.70 | 26.99 | 26.57 | 26.99 | 120,735 | +0.21(+0.79%) |
Jul 08, 2016 | 26.67 | 26.84 | 26.40 | 26.78 | 270,707 | +0.38(+1.42%) |
Jul 07, 2016 | 26.47 | 26.68 | 26.33 | 26.40 | 90,888 | -0.02(-0.09%) |
Jul 06, 2016 | 26.08 | 26.52 | 25.65 | 26.43 | 112,926 | +0.16(+0.63%) |
Jul 05, 2016 | 26.28 | 26.41 | 26.08 | 26.26 | 140,423 | -0.01(-0.03%) |