Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 21.52 | 22.18 | 21.43 | 21.56 | 206,532 | -0.03(-0.14%) |
Aug 30, 2016 | 21.34 | 21.82 | 21.33 | 21.59 | 289,632 | +0.22(+1.03%) |
Aug 29, 2016 | 21.34 | 21.54 | 21.17 | 21.37 | 106,897 | -0.03(-0.14%) |
Aug 26, 2016 | 21.52 | 21.76 | 21.23 | 21.40 | 155,482 | -0.01(-0.05%) |
Aug 25, 2016 | 21.23 | 21.53 | 21.05 | 21.41 | 194,803 | +0.08(+0.38%) |
Aug 24, 2016 | 21.25 | 21.53 | 21.07 | 21.33 | 182,481 | +0.09(+0.42%) |
Aug 23, 2016 | 21.21 | 21.57 | 21.21 | 21.24 | 220,523 | -0.01(-0.05%) |
Aug 22, 2016 | 21.38 | 21.51 | 20.98 | 21.25 | 171,937 | -0.12(-0.56%) |
Aug 19, 2016 | 21.06 | 21.51 | 21.06 | 21.37 | 206,387 | +0.08(+0.38%) |
Aug 18, 2016 | 21.33 | 21.77 | 20.60 | 21.29 | 134,529 | -0.05(-0.23%) |
Aug 17, 2016 | 21.26 | 21.76 | 21.09 | 21.34 | 170,410 | +0.03(+0.14%) |
Aug 16, 2016 | 21.14 | 21.49 | 21.10 | 21.31 | 117,862 | +0.11(+0.52%) |
Aug 15, 2016 | 20.60 | 21.25 | 20.60 | 21.20 | 282,663 | +0.61(+2.96%) |
Aug 12, 2016 | 20.40 | 20.97 | 20.36 | 20.59 | 176,412 | +0.02(+0.10%) |
Aug 11, 2016 | 20.67 | 20.90 | 20.37 | 20.57 | 415,710 | +0.06(+0.29%) |
Aug 10, 2016 | 21.08 | 21.20 | 20.47 | 20.51 | 634,132 | -0.50(-2.38%) |
Aug 09, 2016 | 21.60 | 21.63 | 20.64 | 21.01 | 380,224 | -0.14(-0.69%) |
Aug 08, 2016 | 20.32 | 21.80 | 20.32 | 21.16 | 801,298 | +0.64(+3.09%) |
Aug 05, 2016 | 25.12 | 25.13 | 20.36 | 20.52 | 3,018,027 | -4.16(-16.86%) |
Aug 04, 2016 | 24.49 | 24.92 | 24.17 | 24.68 | 345,741 | +0.16(+0.65%) |
Aug 03, 2016 | 23.86 | 24.58 | 23.78 | 24.52 | 173,411 | +0.71(+2.98%) |
Aug 02, 2016 | 24.12 | 24.47 | 23.35 | 23.81 | 197,255 | -0.39(-1.61%) |
Aug 01, 2016 | 24.36 | 24.68 | 24.05 | 24.20 | 227,572 | -0.21(-0.86%) |
Jul 29, 2016 | 23.98 | 24.52 | 23.61 | 24.41 | 218,272 | +0.37(+1.54%) |
Jul 28, 2016 | 25.12 | 25.30 | 23.96 | 24.04 | 562,223 | -0.86(-3.45%) |
Jul 27, 2016 | 23.94 | 24.90 | 23.94 | 24.90 | 287,359 | +1.02(+4.27%) |
Jul 26, 2016 | 23.72 | 23.97 | 23.60 | 23.88 | 299,501 | +0.11(+0.46%) |
Jul 25, 2016 | 24.20 | 24.21 | 23.55 | 23.77 | 161,484 | -0.41(-1.70%) |
Jul 22, 2016 | 24.65 | 24.65 | 24.09 | 24.18 | 180,950 | -0.28(-1.14%) |
Jul 21, 2016 | 24.64 | 24.99 | 24.35 | 24.46 | 194,905 | -0.10(-0.41%) |
Jul 20, 2016 | 24.72 | 24.95 | 24.40 | 24.56 | 271,053 | -0.13(-0.53%) |
Jul 19, 2016 | 24.93 | 25.07 | 24.58 | 24.69 | 81,626 | -0.30(-1.20%) |
Jul 18, 2016 | 25.00 | 25.09 | 24.91 | 24.99 | 165,764 | +0.02(+0.08%) |
Jul 15, 2016 | 25.09 | 25.09 | 24.60 | 24.97 | 176,343 | -0.04(-0.16%) |
Jul 14, 2016 | 25.29 | 25.29 | 24.82 | 25.01 | 138,457 | +0.10(+0.40%) |
Jul 13, 2016 | 24.93 | 25.07 | 24.48 | 24.91 | 126,445 | +0.11(+0.44%) |
Jul 12, 2016 | 24.04 | 25.04 | 23.80 | 24.80 | 329,977 | +1.03(+4.33%) |
Jul 11, 2016 | 23.40 | 23.97 | 23.27 | 23.77 | 182,191 | +0.38(+1.62%) |
Jul 08, 2016 | 23.00 | 22.58 | 22.58 | 23.39 | 264,738 | +0.81(+3.59%) |
Jul 07, 2016 | 22.08 | 22.98 | 22.08 | 22.58 | 273,158 | +0.66(+3.01%) |
Jul 05, 2016 | 23.46 | 23.60 | 21.64 | 21.92 | 404,129 | -1.52(-6.48%) |
Jul 01, 2016 | 23.44 | 23.44 | 23.44 | 23.44 | 206,200 | -0.09(-0.38%) |
Jun 30, 2016 | 22.76 | 23.55 | 22.27 | 23.53 | 197,430 | +0.75(+3.29%) |
Jun 29, 2016 | 22.53 | 22.96 | 22.31 | 22.78 | 249,021 | +0.38(+1.70%) |
Jun 28, 2016 | 21.96 | 22.56 | 21.71 | 22.40 | 309,541 | +0.82(+3.80%) |
Jun 27, 2016 | 22.94 | 22.94 | 21.45 | 21.58 | 791,133 | -1.67(-7.18%) |
Jun 24, 2016 | 23.42 | 23.95 | 22.35 | 23.25 | 395,534 | -1.22(-4.99%) |
Jun 23, 2016 | 24.14 | 24.61 | 24.09 | 24.47 | 125,939 | +0.65(+2.73%) |
Jun 22, 2016 | 24.12 | 24.48 | 23.70 | 23.82 | 138,165 | -0.34(-1.41%) |
Jun 21, 2016 | 24.31 | 24.46 | 23.53 | 24.16 | 183,005 | -0.11(-0.45%) |
Jun 20, 2016 | 24.76 | 25.00 | 24.15 | 24.27 | 144,014 | -0.13(-0.53%) |
Jun 17, 2016 | 23.63 | 24.71 | 23.63 | 24.40 | 331,046 | +0.85(+3.61%) |
Jun 16, 2016 | 23.39 | 23.70 | 22.82 | 23.55 | 286,046 | +0.05(+0.21%) |
Jun 15, 2016 | 22.89 | 23.96 | 22.82 | 23.50 | 229,131 | +0.74(+3.25%) |
Jun 14, 2016 | 23.09 | 23.55 | 22.59 | 22.76 | 343,226 | -0.38(-1.64%) |
Jun 13, 2016 | 22.88 | 23.50 | 22.75 | 23.14 | 209,367 | +0.13(+0.56%) |
Jun 10, 2016 | 23.47 | 23.50 | 22.86 | 23.01 | 580,356 | -0.89(-3.72%) |
Jun 09, 2016 | 24.81 | 25.02 | 23.84 | 23.90 | 416,860 | -1.27(-5.05%) |
Jun 08, 2016 | 26.02 | 26.14 | 25.06 | 25.17 | 369,911 | -0.70(-2.71%) |
Jun 07, 2016 | 27.00 | 27.47 | 25.85 | 25.87 | 260,055 | -1.33(-4.89%) |
Jun 06, 2016 | 26.33 | 27.40 | 26.30 | 27.20 | 177,053 | +0.92(+3.50%) |
Jun 03, 2016 | 26.68 | 26.68 | 25.85 | 26.28 | 140,327 | -0.70(-2.59%) |
Jun 02, 2016 | 26.13 | 26.99 | 26.13 | 26.98 | 149,173 | +0.65(+2.47%) |