Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 28.16 | 28.48 | 27.20 | 27.84 | 1,599 | +0.00(+0.00%) |
Aug 30, 2016 | 28.16 | 29.12 | 26.56 | 27.84 | 3,163 | -0.96(-3.33%) |
Aug 29, 2016 | 28.70 | 28.80 | 27.20 | 28.80 | 4,097 | +1.24(+4.49%) |
Aug 26, 2016 | 28.80 | 28.80 | 27.20 | 27.56 | 526 | -1.88(-6.38%) |
Aug 25, 2016 | 30.02 | 30.59 | 26.88 | 29.44 | 5,620 | +0.64(+2.22%) |
Aug 24, 2016 | 28.12 | 28.80 | 27.19 | 28.80 | 1,047 | +1.10(+3.99%) |
Aug 23, 2016 | 28.16 | 28.48 | 27.20 | 27.70 | 951 | -0.46(-1.64%) |
Aug 22, 2016 | 28.16 | 28.80 | 27.20 | 28.16 | 1,164 | +0.96(+3.52%) |
Aug 19, 2016 | 27.84 | 27.84 | 26.88 | 27.20 | 482 | +0.00(+0.00%) |
Aug 18, 2016 | 25.28 | 28.80 | 25.28 | 27.20 | 1,750 | +2.24(+8.97%) |
Aug 17, 2016 | 23.04 | 24.96 | 22.72 | 24.96 | 3,316 | +1.92(+8.33%) |
Aug 16, 2016 | 22.40 | 23.32 | 21.44 | 23.04 | 3,129 | -0.96(-4.01%) |
Aug 15, 2016 | 23.36 | 24.48 | 23.36 | 24.00 | 503 | +0.64(+2.75%) |
Aug 12, 2016 | 24.48 | 24.80 | 23.36 | 23.36 | 1,644 | -1.60(-6.41%) |
Aug 11, 2016 | 25.43 | 25.60 | 23.09 | 24.96 | 3,717 | -1.44(-5.45%) |
Aug 10, 2016 | 26.24 | 27.52 | 24.96 | 26.40 | 3,751 | -1.44(-5.16%) |
Aug 09, 2016 | 26.79 | 28.16 | 26.51 | 27.84 | 1,418 | -0.00(-0.01%) |
Aug 08, 2016 | 27.84 | 27.84 | 27.52 | 27.84 | 200 | -0.32(-1.14%) |
Aug 05, 2016 | 28.15 | 28.16 | 26.88 | 28.16 | 212 | +0.00(+0.00%) |
Aug 04, 2016 | 28.16 | 28.80 | 26.25 | 28.16 | 1,048 | +0.00(+0.00%) |
Aug 03, 2016 | 26.24 | 30.08 | 25.92 | 28.16 | 2,744 | +1.57(+5.90%) |
Aug 02, 2016 | 28.16 | 28.16 | 26.24 | 26.59 | 655 | +0.19(+0.70%) |
Aug 01, 2016 | 29.12 | 29.12 | 26.41 | 26.41 | 1,070 | -2.71(-9.32%) |
Jul 29, 2016 | 26.62 | 31.36 | 25.60 | 29.12 | 5,457 | +1.60(+5.81%) |
Jul 28, 2016 | 25.60 | 27.52 | 25.60 | 27.52 | 2,658 | +2.56(+10.26%) |
Jul 27, 2016 | 25.60 | 25.92 | 24.67 | 24.96 | 666 | -0.64(-2.50%) |
Jul 26, 2016 | 25.60 | 25.60 | 23.04 | 25.60 | 2,955 | -0.32(-1.23%) |
Jul 25, 2016 | 25.92 | 25.92 | 25.92 | 25.92 | 13 | +0.64(+2.53%) |
Jul 22, 2016 | 27.20 | 27.20 | 25.28 | 25.28 | 495 | -1.21(-4.58%) |
Jul 21, 2016 | 26.88 | 27.68 | 23.68 | 26.49 | 1,973 | -0.96(-3.51%) |
Jul 20, 2016 | 26.24 | 27.84 | 26.24 | 27.46 | 1,973 | +1.86(+7.25%) |
Jul 19, 2016 | 24.64 | 28.16 | 24.00 | 25.60 | 1,004 | +0.39(+1.54%) |
Jul 18, 2016 | 28.80 | 30.40 | 22.40 | 25.21 | 5,249 | -1.08(-4.10%) |
Jul 15, 2016 | 22.84 | 29.76 | 22.84 | 26.29 | 19,080 | +3.89(+17.37%) |
Jul 14, 2016 | 22.38 | 24.96 | 21.18 | 22.40 | 3,363 | +0.00(+0.00%) |
Jul 13, 2016 | 21.76 | 24.96 | 21.12 | 22.40 | 3,856 | +1.60(+7.69%) |
Jul 12, 2016 | 20.16 | 20.80 | 20.16 | 20.80 | 232 | +0.00(+0.00%) |
Jul 11, 2016 | 20.48 | 21.76 | 18.56 | 20.80 | 4,971 | +0.32(+1.56%) |
Jul 08, 2016 | 20.74 | 20.80 | 19.04 | 20.48 | 1,989 | +0.00(+0.00%) |
Jul 07, 2016 | 20.74 | 20.80 | 20.10 | 20.48 | 571 | +0.06(+0.31%) |
Jul 06, 2016 | 21.12 | 22.08 | 19.20 | 20.42 | 4,325 | -0.13(-0.62%) |
Jul 05, 2016 | 19.52 | 20.80 | 19.20 | 20.54 | 265 | -0.26(-1.23%) |
Jul 01, 2016 | 20.16 | 20.80 | 20.80 | 20.80 | 2,603 | +1.60(+8.33%) |
Jun 30, 2016 | 20.80 | 21.12 | 19.20 | 19.20 | 3,465 | -1.60(-7.69%) |
Jun 29, 2016 | 22.40 | 25.60 | 19.52 | 20.80 | 10,812 | +0.00(+0.00%) |
Jun 28, 2016 | 20.74 | 21.76 | 18.56 | 20.80 | 2,471 | +2.24(+12.07%) |
Jun 27, 2016 | 19.90 | 21.76 | 18.56 | 18.56 | 863 | -1.92(-9.38%) |
Jun 24, 2016 | 21.12 | 21.44 | 19.20 | 20.48 | 1,262 | -0.58(-2.74%) |
Jun 23, 2016 | 21.76 | 21.76 | 19.52 | 21.06 | 828 | -0.70(-3.24%) |
Jun 22, 2016 | 19.84 | 21.76 | 19.84 | 21.76 | 905 | +0.00(+0.00%) |
Jun 21, 2016 | 21.60 | 21.76 | 21.44 | 21.76 | 105 | -0.32(-1.45%) |
Jun 20, 2016 | 21.60 | 22.40 | 20.16 | 22.08 | 340 | -0.64(-2.82%) |
Jun 17, 2016 | 21.76 | 22.72 | 21.76 | 22.72 | 375 | +1.12(+5.19%) |
Jun 16, 2016 | 21.17 | 21.60 | 20.80 | 21.60 | 317 | -0.48(-2.17%) |
Jun 15, 2016 | 22.08 | 22.08 | 20.80 | 22.08 | 386 | -0.32(-1.43%) |
Jun 14, 2016 | 21.23 | 22.40 | 21.23 | 22.40 | 34 | +0.00(+0.00%) |
Jun 13, 2016 | 21.12 | 22.40 | 20.80 | 22.40 | 572 | +1.28(+6.06%) |
Jun 10, 2016 | 22.40 | 22.40 | 20.80 | 21.12 | 1,000 | -0.64(-2.94%) |
Jun 09, 2016 | 23.36 | 23.68 | 21.44 | 21.76 | 624 | -0.96(-4.23%) |
Jun 08, 2016 | 23.68 | 23.68 | 22.72 | 22.72 | 90 | -0.96(-4.05%) |
Jun 07, 2016 | 24.00 | 24.00 | 23.36 | 23.68 | 701 | +0.64(+2.78%) |
Jun 06, 2016 | 24.00 | 24.00 | 22.40 | 23.04 | 131 | +0.37(+1.64%) |
Jun 03, 2016 | 22.63 | 23.04 | 22.40 | 22.67 | 722 | -0.69(-2.96%) |
Jun 02, 2016 | 22.40 | 23.36 | 21.76 | 23.36 | 677 | +0.00(+0.00%) |