Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 22.50 | 23.10 | 21.60 | 22.35 | 38,317 | +0.00(+0.00%) |
Sep 29, 2016 | 23.25 | 23.70 | 21.60 | 22.35 | 19,719 | -0.90(-3.87%) |
Sep 28, 2016 | 23.40 | 23.70 | 22.95 | 23.25 | 7,561 | -0.38(-1.59%) |
Sep 27, 2016 | 23.70 | 24.00 | 23.40 | 23.62 | 9,303 | -0.07(-0.32%) |
Sep 26, 2016 | 24.30 | 24.60 | 23.70 | 23.70 | 10,741 | -0.60(-2.47%) |
Sep 23, 2016 | 24.45 | 24.90 | 23.70 | 24.30 | 19,616 | -0.15(-0.61%) |
Sep 22, 2016 | 24.75 | 25.05 | 24.30 | 24.45 | 25,543 | -0.30(-1.21%) |
Sep 21, 2016 | 24.90 | 24.90 | 24.15 | 24.75 | 49,279 | +0.15(+0.61%) |
Sep 20, 2016 | 25.05 | 25.35 | 24.45 | 24.60 | 22,689 | -0.45(-1.80%) |
Sep 19, 2016 | 24.15 | 25.50 | 24.15 | 25.05 | 42,143 | +0.90(+3.73%) |
Sep 16, 2016 | 24.30 | 24.45 | 22.95 | 24.15 | 49,818 | +1.35(+5.92%) |
Sep 15, 2016 | 22.35 | 22.95 | 22.35 | 22.80 | 13,254 | +0.45(+2.01%) |
Sep 14, 2016 | 22.20 | 22.95 | 22.20 | 22.35 | 5,511 | +0.00(+0.00%) |
Sep 13, 2016 | 22.35 | 23.25 | 21.90 | 22.35 | 10,474 | -0.30(-1.32%) |
Sep 12, 2016 | 22.35 | 23.10 | 22.35 | 22.65 | 5,336 | +0.00(+0.00%) |
Sep 09, 2016 | 22.65 | 22.89 | 22.21 | 22.65 | 10,480 | +0.00(+0.00%) |
Sep 08, 2016 | 23.25 | 23.40 | 22.50 | 22.65 | 9,124 | -0.60(-2.58%) |
Sep 07, 2016 | 22.50 | 23.40 | 22.11 | 23.25 | 14,118 | +0.60(+2.65%) |
Sep 06, 2016 | 22.80 | 22.98 | 21.75 | 22.65 | 15,708 | +0.15(+0.67%) |
Sep 02, 2016 | 23.10 | 22.50 | 22.50 | 22.50 | 15,720 | -0.75(-3.23%) |
Sep 01, 2016 | 22.95 | 23.40 | 22.95 | 23.25 | 7,991 | +0.30(+1.31%) |
Aug 31, 2016 | 23.25 | 23.55 | 22.95 | 22.95 | 17,115 | -0.45(-1.92%) |
Aug 30, 2016 | 23.70 | 24.00 | 23.10 | 23.40 | 14,536 | -0.30(-1.27%) |
Aug 29, 2016 | 23.70 | 23.85 | 23.40 | 23.70 | 18,012 | +0.00(+0.00%) |
Aug 26, 2016 | 23.55 | 24.60 | 23.40 | 23.70 | 12,797 | +0.30(+1.28%) |
Aug 25, 2016 | 24.60 | 24.60 | 22.95 | 23.40 | 21,967 | +0.15(+0.65%) |
Aug 24, 2016 | 24.30 | 24.90 | 22.80 | 23.25 | 22,451 | -0.90(-3.73%) |
Aug 23, 2016 | 23.55 | 24.45 | 22.95 | 24.15 | 22,741 | +0.60(+2.55%) |
Aug 22, 2016 | 22.50 | 23.85 | 22.20 | 23.55 | 20,090 | +1.05(+4.67%) |
Aug 19, 2016 | 23.85 | 24.15 | 21.75 | 22.50 | 84,439 | -1.35(-5.66%) |
Aug 18, 2016 | 25.50 | 25.50 | 23.55 | 23.85 | 68,215 | -1.65(-6.47%) |
Aug 17, 2016 | 25.50 | 26.49 | 24.60 | 25.50 | 43,678 | +0.00(+0.00%) |
Aug 16, 2016 | 25.50 | 26.10 | 25.20 | 25.50 | 19,765 | +0.00(+0.00%) |
Aug 15, 2016 | 24.60 | 26.55 | 24.60 | 25.50 | 36,163 | +0.75(+3.03%) |
Aug 12, 2016 | 24.90 | 25.95 | 24.00 | 24.75 | 26,712 | +0.00(+0.00%) |
Aug 11, 2016 | 22.35 | 26.10 | 22.20 | 24.75 | 112,105 | +0.30(+1.23%) |
Aug 10, 2016 | 25.99 | 26.25 | 24.32 | 24.45 | 33,220 | -1.80(-6.86%) |
Aug 09, 2016 | 26.25 | 26.95 | 25.35 | 26.25 | 26,803 | +0.00(+0.00%) |
Aug 08, 2016 | 27.15 | 28.05 | 25.80 | 26.25 | 22,887 | -0.60(-2.23%) |
Aug 05, 2016 | 26.55 | 28.05 | 25.35 | 26.85 | 41,674 | +0.45(+1.70%) |
Aug 04, 2016 | 35.25 | 36.00 | 25.20 | 26.40 | 389,143 | -3.60(-12.00%) |
Aug 03, 2016 | 31.05 | 31.35 | 28.50 | 30.00 | 63,195 | -0.15(-0.50%) |
Aug 02, 2016 | 31.20 | 31.22 | 29.40 | 30.15 | 44,379 | -1.05(-3.37%) |
Aug 01, 2016 | 30.90 | 33.60 | 28.50 | 31.20 | 111,546 | +0.45(+1.46%) |
Jul 29, 2016 | 30.00 | 31.80 | 27.75 | 30.75 | 212,529 | -0.30(-0.97%) |
Jul 28, 2016 | 24.15 | 31.50 | 23.55 | 31.05 | 379,671 | +6.30(+25.45%) |
Jul 27, 2016 | 27.00 | 28.05 | 22.65 | 24.75 | 283,628 | -0.60(-2.37%) |
Jul 26, 2016 | 20.25 | 28.20 | 19.50 | 25.35 | 1,087,550 | +9.45(+59.43%) |
Jul 25, 2016 | 15.75 | 16.50 | 15.75 | 15.90 | 10,720 | +0.00(+0.00%) |
Jul 22, 2016 | 16.50 | 16.65 | 15.22 | 15.90 | 28,800 | -0.60(-3.64%) |
Jul 21, 2016 | 16.80 | 17.48 | 16.50 | 16.50 | 4,421 | -0.45(-2.65%) |
Jul 20, 2016 | 16.80 | 17.55 | 16.50 | 16.95 | 10,178 | +0.00(+0.00%) |
Jul 19, 2016 | 17.85 | 18.00 | 16.65 | 16.95 | 17,095 | -0.75(-4.24%) |
Jul 18, 2016 | 18.45 | 19.20 | 17.55 | 17.70 | 29,957 | -0.60(-3.28%) |
Jul 15, 2016 | 18.60 | 19.05 | 18.15 | 18.30 | 6,066 | -0.15(-0.81%) |
Jul 14, 2016 | 18.89 | 19.20 | 17.85 | 18.45 | 7,660 | -0.45(-2.38%) |
Jul 13, 2016 | 19.05 | 19.95 | 17.40 | 18.90 | 17,988 | -0.15(-0.79%) |
Jul 12, 2016 | 20.55 | 20.85 | 18.75 | 19.05 | 14,885 | -1.20(-5.93%) |
Jul 11, 2016 | 19.05 | 20.70 | 18.90 | 20.25 | 17,729 | +1.05(+5.47%) |
Jul 08, 2016 | 18.90 | 19.65 | 18.60 | 19.20 | 21,114 | +0.30(+1.59%) |
Jul 07, 2016 | 19.05 | 19.80 | 18.75 | 18.90 | 11,675 | +0.60(+3.28%) |
Jul 05, 2016 | 19.65 | 21.45 | 18.30 | 18.30 | 21,307 | -1.20(-6.15%) |