Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 22.00 | 22.00 | 21.45 | 21.63 | 414,571 | -0.43(-1.95%) |
Aug 30, 2016 | 21.80 | 22.30 | 21.79 | 22.06 | 414,464 | +0.34(+1.57%) |
Aug 29, 2016 | 21.24 | 21.85 | 21.00 | 21.72 | 408,900 | +0.35(+1.64%) |
Aug 26, 2016 | 21.69 | 21.92 | 21.25 | 21.37 | 287,326 | -0.43(-1.97%) |
Aug 25, 2016 | 21.63 | 21.90 | 21.41 | 21.80 | 231,840 | +0.14(+0.65%) |
Aug 24, 2016 | 21.63 | 22.01 | 21.53 | 21.66 | 437,918 | +0.04(+0.19%) |
Aug 23, 2016 | 21.27 | 21.69 | 21.27 | 21.62 | 314,337 | +0.37(+1.74%) |
Aug 22, 2016 | 21.35 | 21.56 | 21.10 | 21.25 | 273,177 | -0.21(-0.98%) |
Aug 19, 2016 | 21.46 | 21.77 | 21.41 | 21.46 | 258,301 | -0.11(-0.51%) |
Aug 18, 2016 | 21.49 | 21.62 | 21.39 | 21.57 | 319,530 | +0.13(+0.61%) |
Aug 17, 2016 | 21.65 | 21.77 | 21.35 | 21.44 | 210,680 | -0.17(-0.79%) |
Aug 16, 2016 | 21.60 | 21.89 | 21.28 | 21.61 | 268,056 | -0.14(-0.64%) |
Aug 15, 2016 | 21.75 | 21.91 | 21.59 | 21.75 | 394,232 | +0.10(+0.46%) |
Aug 12, 2016 | 21.59 | 21.80 | 21.59 | 21.65 | 179,186 | +0.01(+0.05%) |
Aug 11, 2016 | 21.45 | 21.69 | 21.27 | 21.64 | 258,669 | +0.34(+1.60%) |
Aug 10, 2016 | 21.54 | 21.63 | 21.13 | 21.30 | 345,358 | -0.15(-0.70%) |
Aug 09, 2016 | 21.54 | 21.90 | 21.24 | 21.45 | 418,800 | -0.15(-0.69%) |
Aug 08, 2016 | 21.45 | 21.75 | 21.10 | 21.60 | 429,486 | +0.12(+0.56%) |
Aug 05, 2016 | 20.00 | 21.64 | 19.32 | 21.48 | 1,237,339 | +1.06(+5.19%) |
Aug 04, 2016 | 20.62 | 20.90 | 20.37 | 20.42 | 434,997 | -0.12(-0.58%) |
Aug 03, 2016 | 20.97 | 21.04 | 20.54 | 20.54 | 413,193 | -0.53(-2.52%) |
Aug 02, 2016 | 21.59 | 21.66 | 20.95 | 21.07 | 378,988 | -0.49(-2.27%) |
Aug 01, 2016 | 21.49 | 21.68 | 21.37 | 21.56 | 350,952 | +0.01(+0.05%) |
Jul 29, 2016 | 21.40 | 21.59 | 21.20 | 21.55 | 590,734 | +0.15(+0.70%) |
Jul 28, 2016 | 21.35 | 21.54 | 21.13 | 21.40 | 333,661 | +0.10(+0.47%) |
Jul 27, 2016 | 21.06 | 21.34 | 21.02 | 21.30 | 533,118 | +0.32(+1.53%) |
Jul 26, 2016 | 20.30 | 21.12 | 20.30 | 20.98 | 586,070 | +0.64(+3.15%) |
Jul 25, 2016 | 20.10 | 20.79 | 20.07 | 20.34 | 619,166 | +0.29(+1.45%) |
Jul 22, 2016 | 20.00 | 20.43 | 20.00 | 20.05 | 882,232 | +0.04(+0.20%) |
Jul 21, 2016 | 19.58 | 20.01 | 19.56 | 20.01 | 946,676 | +0.45(+2.30%) |
Jul 20, 2016 | 19.09 | 19.59 | 18.97 | 19.56 | 2,199,229 | +0.54(+2.84%) |
Jul 19, 2016 | 20.54 | 20.59 | 18.60 | 19.02 | 8,026,880 | -7.32(-27.79%) |
Jul 18, 2016 | 26.15 | 26.56 | 26.01 | 26.34 | 157,300 | +0.34(+1.31%) |
Jul 15, 2016 | 26.25 | 26.25 | 25.80 | 26.00 | 163,038 | -0.15(-0.57%) |
Jul 14, 2016 | 26.20 | 26.43 | 25.89 | 26.15 | 332,083 | +0.08(+0.31%) |
Jul 13, 2016 | 26.18 | 26.23 | 25.68 | 26.07 | 246,056 | +0.09(+0.35%) |
Jul 12, 2016 | 25.55 | 26.34 | 25.54 | 25.98 | 360,503 | +0.74(+2.93%) |
Jul 11, 2016 | 25.37 | 25.69 | 25.17 | 25.24 | 191,422 | -0.05(-0.20%) |
Jul 08, 2016 | 24.67 | 25.36 | 24.43 | 25.29 | 356,959 | +0.86(+3.52%) |
Jul 07, 2016 | 24.35 | 24.67 | 24.14 | 24.43 | 242,377 | +0.61(+2.56%) |
Jul 05, 2016 | 24.50 | 24.57 | 23.72 | 23.82 | 240,165 | -0.75(-3.05%) |
Jul 01, 2016 | 24.77 | 24.57 | 24.57 | 24.57 | 230,800 | -0.28(-1.13%) |
Jun 30, 2016 | 24.32 | 24.85 | 24.29 | 24.85 | 341,741 | +0.48(+1.97%) |
Jun 29, 2016 | 24.26 | 24.55 | 23.99 | 24.37 | 258,598 | +0.38(+1.58%) |
Jun 28, 2016 | 23.87 | 24.44 | 23.43 | 23.99 | 472,068 | +0.21(+0.88%) |
Jun 27, 2016 | 24.86 | 25.16 | 23.56 | 23.78 | 391,837 | -1.43(-5.67%) |
Jun 24, 2016 | 25.56 | 25.99 | 25.16 | 25.21 | 1,158,315 | -1.60(-5.97%) |
Jun 23, 2016 | 26.77 | 26.99 | 26.72 | 26.81 | 267,538 | +0.40(+1.51%) |
Jun 22, 2016 | 27.01 | 27.05 | 26.37 | 26.41 | 237,297 | -0.60(-2.22%) |
Jun 21, 2016 | 26.87 | 27.03 | 26.62 | 27.01 | 348,789 | +0.25(+0.93%) |
Jun 20, 2016 | 26.55 | 26.90 | 26.55 | 26.76 | 313,552 | +0.65(+2.49%) |
Jun 17, 2016 | 26.23 | 26.37 | 25.91 | 26.11 | 460,834 | -0.17(-0.65%) |
Jun 16, 2016 | 26.10 | 26.35 | 25.68 | 26.28 | 223,159 | -0.02(-0.08%) |
Jun 15, 2016 | 26.41 | 26.50 | 26.10 | 26.30 | 318,084 | +0.03(+0.11%) |
Jun 14, 2016 | 24.80 | 26.38 | 24.80 | 26.27 | 756,155 | +1.47(+5.93%) |
Jun 13, 2016 | 25.51 | 25.68 | 24.78 | 24.80 | 529,871 | -0.97(-3.76%) |
Jun 10, 2016 | 25.74 | 25.95 | 25.39 | 25.77 | 431,475 | -0.12(-0.46%) |
Jun 09, 2016 | 25.79 | 25.97 | 25.57 | 25.89 | 508,876 | +0.08(+0.31%) |
Jun 08, 2016 | 25.89 | 25.96 | 25.46 | 25.81 | 648,213 | +0.01(+0.04%) |
Jun 07, 2016 | 26.54 | 26.68 | 25.76 | 25.80 | 673,718 | -0.66(-2.49%) |
Jun 06, 2016 | 26.52 | 26.65 | 26.32 | 26.46 | 319,682 | -0.11(-0.41%) |
Jun 03, 2016 | 26.51 | 26.74 | 26.22 | 26.57 | 230,086 | +0.15(+0.57%) |
Jun 02, 2016 | 26.35 | 26.56 | 26.18 | 26.42 | 211,794 | +0.07(+0.27%) |