Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 29.93 | 31.80 | 29.39 | 31.53 | 1,384,199 | +3.77(+13.58%) |
Sep 29, 2016 | 29.04 | 29.14 | 27.37 | 27.76 | 573,274 | -1.40(-4.80%) |
Sep 28, 2016 | 28.58 | 29.17 | 28.31 | 29.16 | 576,595 | +0.66(+2.32%) |
Sep 27, 2016 | 28.01 | 28.50 | 27.98 | 28.50 | 234,956 | +0.40(+1.42%) |
Sep 26, 2016 | 28.21 | 28.24 | 27.81 | 28.10 | 237,316 | -0.26(-0.92%) |
Sep 23, 2016 | 28.70 | 28.86 | 28.19 | 28.36 | 319,535 | -0.38(-1.32%) |
Sep 22, 2016 | 28.70 | 28.87 | 28.46 | 28.74 | 374,436 | +0.15(+0.52%) |
Sep 21, 2016 | 28.20 | 28.72 | 27.98 | 28.59 | 838,605 | +0.59(+2.11%) |
Sep 20, 2016 | 27.23 | 28.22 | 26.88 | 28.00 | 555,035 | +1.01(+3.74%) |
Sep 19, 2016 | 27.41 | 27.59 | 26.81 | 26.99 | 383,473 | -0.50(-1.82%) |
Sep 16, 2016 | 27.39 | 27.69 | 26.96 | 27.49 | 1,097,818 | +0.04(+0.15%) |
Sep 15, 2016 | 27.02 | 27.51 | 26.70 | 27.45 | 265,621 | +0.50(+1.86%) |
Sep 14, 2016 | 26.83 | 27.39 | 26.69 | 26.95 | 483,598 | +0.14(+0.52%) |
Sep 13, 2016 | 27.30 | 27.39 | 26.41 | 26.81 | 240,705 | -0.74(-2.69%) |
Sep 12, 2016 | 26.64 | 27.55 | 26.49 | 27.55 | 331,797 | +0.84(+3.14%) |
Sep 09, 2016 | 27.63 | 27.84 | 26.70 | 26.71 | 435,026 | -1.15(-4.13%) |
Sep 08, 2016 | 27.76 | 27.94 | 27.61 | 27.86 | 287,981 | +0.17(+0.61%) |
Sep 07, 2016 | 27.33 | 27.93 | 27.33 | 27.69 | 302,636 | +0.34(+1.24%) |
Sep 06, 2016 | 26.96 | 27.67 | 26.81 | 27.35 | 335,318 | +0.45(+1.67%) |
Sep 02, 2016 | 26.43 | 26.90 | 26.90 | 26.90 | 385,400 | +0.49(+1.86%) |
Sep 01, 2016 | 26.69 | 26.88 | 26.23 | 26.41 | 269,461 | -0.24(-0.90%) |
Aug 31, 2016 | 26.90 | 26.90 | 26.14 | 26.65 | 368,418 | -0.41(-1.52%) |
Aug 30, 2016 | 27.46 | 27.64 | 26.97 | 27.06 | 530,195 | -0.40(-1.46%) |
Aug 29, 2016 | 27.51 | 27.74 | 27.21 | 27.46 | 410,834 | -0.13(-0.47%) |
Aug 26, 2016 | 27.60 | 28.24 | 27.32 | 27.59 | 515,422 | +0.34(+1.25%) |
Aug 25, 2016 | 27.00 | 27.64 | 26.79 | 27.25 | 361,367 | +0.19(+0.70%) |
Aug 24, 2016 | 27.44 | 28.23 | 27.00 | 27.06 | 453,734 | -0.57(-2.06%) |
Aug 23, 2016 | 27.78 | 27.87 | 27.52 | 27.63 | 228,809 | -0.14(-0.50%) |
Aug 22, 2016 | 28.01 | 28.19 | 27.54 | 27.77 | 352,699 | -0.24(-0.86%) |
Aug 19, 2016 | 27.89 | 28.07 | 27.54 | 28.01 | 468,435 | +0.09(+0.32%) |
Aug 18, 2016 | 26.87 | 27.93 | 26.79 | 27.92 | 459,980 | +1.02(+3.79%) |
Aug 17, 2016 | 26.58 | 26.91 | 26.53 | 26.90 | 1,008,511 | +0.34(+1.28%) |
Aug 16, 2016 | 27.78 | 28.17 | 26.56 | 26.56 | 654,580 | -0.86(-3.14%) |
Aug 15, 2016 | 27.02 | 27.66 | 26.97 | 27.42 | 522,321 | +0.55(+2.05%) |
Aug 12, 2016 | 27.43 | 27.43 | 26.76 | 26.87 | 850,255 | -0.73(-2.64%) |
Aug 11, 2016 | 27.36 | 28.29 | 27.35 | 27.60 | 496,635 | +0.16(+0.58%) |
Aug 10, 2016 | 29.55 | 29.56 | 27.43 | 27.44 | 610,568 | -2.19(-7.39%) |
Aug 09, 2016 | 29.61 | 29.75 | 29.28 | 29.63 | 337,648 | -0.14(-0.47%) |
Aug 08, 2016 | 29.71 | 29.86 | 29.29 | 29.77 | 715,717 | -0.01(-0.03%) |
Aug 05, 2016 | 29.52 | 30.89 | 27.89 | 29.78 | 1,283,543 | -0.91(-2.97%) |
Aug 04, 2016 | 30.62 | 30.98 | 30.02 | 30.69 | 614,589 | +0.27(+0.89%) |
Aug 03, 2016 | 30.29 | 30.92 | 29.85 | 30.42 | 556,261 | -0.05(-0.16%) |
Aug 02, 2016 | 31.04 | 31.20 | 30.41 | 30.47 | 787,457 | -0.50(-1.61%) |
Aug 01, 2016 | 31.92 | 31.92 | 30.28 | 30.97 | 740,074 | -2.42(-7.25%) |
Jul 29, 2016 | 32.92 | 33.67 | 32.03 | 33.39 | 944,463 | +0.54(+1.64%) |
Jul 28, 2016 | 33.68 | 34.10 | 32.84 | 32.85 | 448,698 | -0.93(-2.75%) |
Jul 27, 2016 | 33.53 | 34.00 | 33.24 | 33.78 | 272,603 | +0.34(+1.02%) |
Jul 26, 2016 | 33.03 | 33.82 | 32.78 | 33.44 | 435,506 | +0.20(+0.60%) |
Jul 25, 2016 | 31.99 | 33.44 | 31.81 | 33.24 | 629,545 | +0.90(+2.78%) |
Jul 22, 2016 | 32.26 | 32.93 | 31.83 | 32.34 | 501,758 | +0.04(+0.12%) |
Jul 21, 2016 | 31.78 | 32.44 | 31.78 | 32.30 | 630,236 | +0.50(+1.57%) |
Jul 20, 2016 | 30.29 | 32.00 | 30.21 | 31.80 | 507,393 | +1.50(+4.95%) |
Jul 19, 2016 | 31.14 | 31.45 | 29.89 | 30.30 | 658,827 | -0.97(-3.10%) |
Jul 18, 2016 | 31.12 | 31.50 | 30.87 | 31.27 | 428,303 | +0.09(+0.29%) |
Jul 15, 2016 | 31.18 | 31.78 | 30.36 | 31.18 | 984,642 | +0.39(+1.27%) |
Jul 14, 2016 | 30.74 | 31.26 | 30.32 | 30.79 | 534,381 | +0.05(+0.16%) |
Jul 13, 2016 | 31.53 | 32.10 | 30.71 | 30.74 | 563,868 | -0.77(-2.44%) |
Jul 12, 2016 | 30.76 | 31.79 | 30.76 | 31.51 | 751,649 | +1.04(+3.41%) |
Jul 11, 2016 | 30.25 | 30.60 | 29.81 | 30.47 | 698,944 | +0.43(+1.43%) |
Jul 08, 2016 | 29.58 | 30.15 | 29.58 | 30.04 | 565,654 | +0.46(+1.56%) |
Jul 07, 2016 | 29.36 | 29.85 | 29.15 | 29.58 | 387,000 | +0.28(+0.96%) |
Jul 06, 2016 | 28.74 | 29.51 | 28.67 | 29.30 | 418,579 | +0.52(+1.81%) |
Jul 05, 2016 | 28.78 | 28.98 | 28.30 | 28.78 | 538,901 | +0.07(+0.24%) |