Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 37.95 | 38.58 | 37.34 | 37.74 | 734,372 | +0.04(+0.11%) |
Sep 29, 2016 | 39.28 | 39.40 | 37.21 | 37.70 | 1,066,884 | -1.45(-3.70%) |
Sep 28, 2016 | 40.42 | 40.60 | 38.02 | 39.15 | 1,055,122 | -1.57(-3.86%) |
Sep 27, 2016 | 39.35 | 41.72 | 39.15 | 40.72 | 1,813,421 | +1.36(+3.46%) |
Sep 26, 2016 | 38.52 | 39.48 | 38.03 | 39.36 | 947,160 | +0.29(+0.74%) |
Sep 23, 2016 | 38.10 | 39.53 | 37.74 | 39.07 | 1,160,281 | +1.02(+2.68%) |
Sep 22, 2016 | 39.10 | 39.22 | 37.31 | 38.05 | 1,991,153 | -0.80(-2.06%) |
Sep 21, 2016 | 36.31 | 39.01 | 36.25 | 38.85 | 3,371,563 | +0.27(+0.70%) |
Sep 20, 2016 | 34.94 | 38.98 | 34.90 | 38.58 | 4,348,192 | +4.46(+13.07%) |
Sep 19, 2016 | 35.19 | 35.32 | 33.21 | 34.12 | 2,543,749 | -0.75(-2.15%) |
Sep 16, 2016 | 31.01 | 35.25 | 30.90 | 34.87 | 10,250,248 | +4.26(+13.92%) |
Sep 15, 2016 | 34.42 | 34.69 | 29.60 | 30.61 | 16,128,868 | +9.48(+44.87%) |
Sep 14, 2016 | 21.15 | 21.99 | 20.30 | 21.13 | 2,406,800 | +1.48(+7.53%) |
Sep 13, 2016 | 20.58 | 21.11 | 19.09 | 19.65 | 588,457 | -1.24(-5.94%) |
Sep 12, 2016 | 20.03 | 20.97 | 19.90 | 20.89 | 530,867 | +0.79(+3.93%) |
Sep 09, 2016 | 21.02 | 21.76 | 19.82 | 20.10 | 594,711 | -1.19(-5.59%) |
Sep 08, 2016 | 20.24 | 21.48 | 19.97 | 21.29 | 491,748 | +0.96(+4.72%) |
Sep 07, 2016 | 19.96 | 21.79 | 19.78 | 20.33 | 972,552 | +0.76(+3.88%) |
Sep 06, 2016 | 19.92 | 20.37 | 19.28 | 19.57 | 478,664 | -0.03(-0.15%) |
Sep 02, 2016 | 19.33 | 19.60 | 19.60 | 19.60 | 230,900 | +0.39(+2.03%) |
Sep 01, 2016 | 19.38 | 19.53 | 18.84 | 19.21 | 292,187 | -0.15(-0.77%) |
Aug 31, 2016 | 19.47 | 19.50 | 19.04 | 19.36 | 309,876 | -0.06(-0.31%) |
Aug 30, 2016 | 18.89 | 19.58 | 18.88 | 19.42 | 280,195 | +0.43(+2.26%) |
Aug 29, 2016 | 18.81 | 19.03 | 18.55 | 18.99 | 229,985 | +0.22(+1.17%) |
Aug 26, 2016 | 18.83 | 18.98 | 18.52 | 18.77 | 237,781 | -0.15(-0.79%) |
Aug 25, 2016 | 19.03 | 19.27 | 18.53 | 18.92 | 422,204 | -0.12(-0.63%) |
Aug 24, 2016 | 19.67 | 20.83 | 18.98 | 19.04 | 678,251 | -0.69(-3.50%) |
Aug 23, 2016 | 19.62 | 19.87 | 19.31 | 19.73 | 254,425 | +0.27(+1.39%) |
Aug 22, 2016 | 19.17 | 19.70 | 18.96 | 19.46 | 312,383 | +0.31(+1.62%) |
Aug 19, 2016 | 19.05 | 19.42 | 18.86 | 19.15 | 266,665 | +0.08(+0.42%) |
Aug 18, 2016 | 19.00 | 19.49 | 18.56 | 19.07 | 479,334 | +0.29(+1.54%) |
Aug 17, 2016 | 19.00 | 19.06 | 18.35 | 18.78 | 280,023 | -0.12(-0.63%) |
Aug 16, 2016 | 19.47 | 19.75 | 18.64 | 18.90 | 304,937 | -0.53(-2.73%) |
Aug 15, 2016 | 18.49 | 20.02 | 18.41 | 19.43 | 835,590 | +1.00(+5.43%) |
Aug 12, 2016 | 17.88 | 18.50 | 17.84 | 18.43 | 469,356 | +0.48(+2.67%) |
Aug 11, 2016 | 18.12 | 18.19 | 17.64 | 17.95 | 256,650 | -0.14(-0.77%) |
Aug 10, 2016 | 18.55 | 18.67 | 18.07 | 18.09 | 279,109 | -0.40(-2.16%) |
Aug 09, 2016 | 18.28 | 18.65 | 18.01 | 18.49 | 785,670 | +0.31(+1.71%) |
Aug 08, 2016 | 18.41 | 18.59 | 18.16 | 18.18 | 258,968 | -0.32(-1.73%) |
Aug 05, 2016 | 19.07 | 19.07 | 18.48 | 18.50 | 358,110 | -0.35(-1.86%) |
Aug 04, 2016 | 18.05 | 19.35 | 17.34 | 18.85 | 686,741 | +0.82(+4.55%) |
Aug 03, 2016 | 17.25 | 18.07 | 16.85 | 18.03 | 515,533 | +0.69(+3.98%) |
Aug 02, 2016 | 17.24 | 17.54 | 16.61 | 17.34 | 314,046 | +0.16(+0.93%) |
Aug 01, 2016 | 17.49 | 17.75 | 17.03 | 17.18 | 354,702 | -0.17(-0.98%) |
Jul 29, 2016 | 17.55 | 17.70 | 17.33 | 17.35 | 206,420 | -0.19(-1.08%) |
Jul 28, 2016 | 17.87 | 18.41 | 17.52 | 17.54 | 200,878 | -0.30(-1.68%) |
Jul 27, 2016 | 17.48 | 17.98 | 17.47 | 17.84 | 793,230 | +0.46(+2.65%) |
Jul 26, 2016 | 17.17 | 17.64 | 17.10 | 17.38 | 342,767 | +0.09(+0.52%) |
Jul 25, 2016 | 18.22 | 18.34 | 17.27 | 17.29 | 260,483 | -0.85(-4.69%) |
Jul 22, 2016 | 18.03 | 18.39 | 17.50 | 18.14 | 1,258,328 | +0.23(+1.28%) |
Jul 21, 2016 | 17.78 | 18.02 | 17.58 | 17.91 | 319,261 | +0.21(+1.19%) |
Jul 20, 2016 | 17.33 | 17.78 | 17.01 | 17.70 | 411,116 | +0.53(+3.09%) |
Jul 19, 2016 | 17.53 | 17.69 | 17.07 | 17.17 | 209,425 | -0.45(-2.55%) |
Jul 18, 2016 | 17.67 | 17.88 | 17.40 | 17.62 | 238,674 | +0.13(+0.74%) |
Jul 15, 2016 | 17.46 | 17.60 | 17.27 | 17.49 | 250,978 | +0.15(+0.87%) |
Jul 14, 2016 | 17.24 | 17.53 | 17.01 | 17.34 | 276,033 | +0.29(+1.70%) |
Jul 13, 2016 | 17.97 | 18.17 | 17.02 | 17.05 | 395,191 | -0.64(-3.62%) |
Jul 12, 2016 | 18.01 | 18.22 | 17.63 | 17.69 | 414,591 | -0.11(-0.62%) |
Jul 11, 2016 | 17.84 | 18.07 | 17.78 | 17.80 | 457,225 | +0.19(+1.08%) |
Jul 08, 2016 | 17.75 | 17.54 | 17.33 | 17.61 | 344,936 | +0.07(+0.40%) |
Jul 07, 2016 | 17.39 | 17.65 | 17.29 | 17.54 | 580,512 | +0.19(+1.10%) |
Jul 05, 2016 | 17.47 | 17.62 | 17.14 | 17.35 | 271,666 | -0.16(-0.91%) |