Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 26.20 | 26.38 | 26.20 | 26.38 | 888 | -0.29(-1.08%) |
Aug 30, 2016 | 27.22 | 27.22 | 26.66 | 26.67 | 2,877 | +0.02(+0.07%) |
Aug 29, 2016 | 26.41 | 26.66 | 26.41 | 26.65 | 860 | +0.35(+1.34%) |
Aug 26, 2016 | 27.70 | 27.70 | 26.24 | 26.30 | 2,352 | -0.80(-2.97%) |
Aug 25, 2016 | 26.90 | 27.11 | 26.88 | 27.11 | 7,124 | +0.33(+1.21%) |
Aug 24, 2016 | 26.67 | 26.83 | 26.67 | 26.78 | 6,548 | -0.09(-0.34%) |
Aug 23, 2016 | 27.29 | 27.51 | 26.87 | 26.87 | 1,511 | +0.48(+1.82%) |
Aug 22, 2016 | 26.91 | 26.91 | 26.37 | 26.39 | 1,823 | -1.16(-4.20%) |
Aug 19, 2016 | 27.27 | 27.55 | 27.00 | 27.55 | 7,043 | -0.49(-1.74%) |
Aug 18, 2016 | 27.48 | 28.09 | 27.48 | 28.04 | 6,804 | +1.18(+4.41%) |
Aug 17, 2016 | 26.50 | 26.89 | 26.50 | 26.85 | 2,749 | -1.17(-4.19%) |
Aug 16, 2016 | 28.24 | 28.24 | 27.93 | 28.03 | 1,638 | -0.16(-0.58%) |
Aug 15, 2016 | 28.71 | 28.71 | 28.19 | 28.19 | 3,803 | +0.59(+2.13%) |
Aug 12, 2016 | 27.68 | 27.81 | 27.30 | 27.60 | 7,448 | -0.74(-2.62%) |
Aug 11, 2016 | 27.58 | 28.34 | 27.53 | 28.34 | 3,461 | +0.81(+2.95%) |
Aug 10, 2016 | 27.57 | 27.70 | 27.29 | 27.53 | 4,795 | +0.23(+0.86%) |
Aug 09, 2016 | 27.02 | 27.54 | 27.02 | 27.30 | 6,556 | +1.05(+4.01%) |
Aug 08, 2016 | 26.40 | 26.50 | 26.17 | 26.24 | 2,664 | +0.60(+2.35%) |
Aug 05, 2016 | 25.60 | 25.68 | 25.60 | 25.64 | 6,336 | +1.33(+5.46%) |
Aug 03, 2016 | 23.88 | 24.31 | 23.88 | 24.31 | 1 | -0.47(-1.90%) |
Aug 02, 2016 | 25.61 | 25.61 | 24.69 | 24.78 | 3,312 | -1.15(-4.43%) |
Aug 01, 2016 | 26.04 | 26.15 | 25.88 | 25.93 | 5,709 | +0.53(+2.10%) |
Jul 29, 2016 | 25.06 | 25.40 | 25.06 | 25.40 | 4,250 | +1.22(+5.05%) |
Jul 28, 2016 | 24.00 | 24.18 | 24.00 | 24.18 | 1,312 | +0.00(+0.00%) |
Jul 27, 2016 | 24.18 | 24.18 | 24.18 | 24.18 | 110 | +0.55(+2.33%) |
Jul 26, 2016 | 23.89 | 24.10 | 23.63 | 23.63 | 2,521 | +0.67(+2.91%) |
Jul 25, 2016 | 23.27 | 23.27 | 22.96 | 22.96 | 2,055 | -0.60(-2.54%) |
Jul 22, 2016 | 23.32 | 23.55 | 23.32 | 23.55 | 500 | +0.56(+2.43%) |
Jul 21, 2016 | 23.14 | 23.14 | 22.95 | 23.00 | 2,353 | -0.15(-0.63%) |
Jul 20, 2016 | 23.26 | 23.43 | 23.13 | 23.14 | 3,414 | -0.07(-0.31%) |
Jul 19, 2016 | 23.38 | 23.38 | 23.21 | 23.21 | 761 | -0.78(-3.27%) |
Jul 18, 2016 | 23.83 | 24.00 | 23.83 | 24.00 | 333 | +0.41(+1.72%) |
Jul 15, 2016 | 23.65 | 23.65 | 23.59 | 23.59 | 886 | -0.39(-1.62%) |
Jul 14, 2016 | 23.89 | 24.13 | 23.89 | 23.98 | 12,139 | +1.27(+5.58%) |
Jul 13, 2016 | 22.67 | 22.71 | 22.55 | 22.71 | 1,456 | +0.07(+0.31%) |
Jul 12, 2016 | 22.14 | 22.64 | 22.14 | 22.64 | 4,098 | +0.94(+4.33%) |
Jul 11, 2016 | 21.97 | 21.97 | 21.63 | 21.70 | 2,282 | +0.58(+2.73%) |
Jul 08, 2016 | 20.90 | 21.12 | 20.80 | 21.12 | 918 | +0.32(+1.55%) |
Jul 07, 2016 | 20.61 | 20.80 | 20.61 | 20.80 | 760 | +0.78(+3.91%) |
Jul 06, 2016 | 19.31 | 20.06 | 19.31 | 20.02 | 2,723 | -0.95(-4.53%) |
Jul 05, 2016 | 21.41 | 21.41 | 20.87 | 20.97 | 4,639 | -0.81(-3.73%) |
Jul 01, 2016 | 21.92 | 21.78 | 21.78 | 21.78 | 11,838 | +0.89(+4.27%) |
Jun 30, 2016 | 20.90 | 20.97 | 20.68 | 20.89 | 1,867 | +0.55(+2.72%) |
Jun 29, 2016 | 20.29 | 20.45 | 20.25 | 20.34 | 2,059 | +1.42(+7.50%) |
Jun 28, 2016 | 18.98 | 18.98 | 18.89 | 18.92 | 1,014 | +1.27(+7.18%) |
Jun 27, 2016 | 18.38 | 18.38 | 17.33 | 17.65 | 7,416 | -1.12(-5.97%) |
Jun 24, 2016 | 19.55 | 20.18 | 18.77 | 18.77 | 18,475 | -4.35(-18.83%) |
Jun 23, 2016 | 22.46 | 23.13 | 22.46 | 23.13 | 2,897 | +0.96(+4.35%) |
Jun 22, 2016 | 22.14 | 22.31 | 22.14 | 22.16 | 2,374 | +0.63(+2.94%) |
Jun 21, 2016 | 21.17 | 21.53 | 21.17 | 21.53 | 2,025 | +0.35(+1.64%) |
Jun 20, 2016 | 21.24 | 21.53 | 21.18 | 21.18 | 11,183 | +1.39(+7.03%) |
Jun 16, 2016 | 19.21 | 19.79 | 19.21 | 19.79 | 85 | -0.21(-1.05%) |
Jun 15, 2016 | 20.40 | 20.57 | 19.99 | 20.00 | 4,557 | +0.58(+2.98%) |
Jun 14, 2016 | 19.61 | 19.61 | 19.22 | 19.42 | 2,302 | -0.97(-4.78%) |
Jun 13, 2016 | 20.02 | 20.40 | 19.97 | 20.40 | 2,711 | -0.82(-3.85%) |
Jun 10, 2016 | 21.24 | 21.29 | 21.02 | 21.21 | 3,414 | -1.17(-5.22%) |
Jun 09, 2016 | 22.35 | 22.38 | 22.31 | 22.38 | 6,289 | -0.39(-1.73%) |
Jun 08, 2016 | 22.76 | 23.01 | 22.76 | 22.78 | 3,610 | +0.50(+2.23%) |
Jun 07, 2016 | 21.97 | 22.34 | 21.97 | 22.28 | 3,087 | +0.52(+2.41%) |
Jun 06, 2016 | 21.19 | 21.82 | 21.19 | 21.75 | 1,495 | +1.05(+5.05%) |
Jun 03, 2016 | 20.46 | 20.78 | 20.46 | 20.71 | 3,572 | +0.93(+4.72%) |
Jun 02, 2016 | 19.78 | 19.78 | 19.78 | 19.78 | 232 | +0.57(+2.98%) |