Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 20.84 | 21.09 | 20.32 | 20.70 | 4,949,948 | -0.19(-0.91%) |
Aug 30, 2016 | 20.70 | 21.07 | 20.51 | 20.89 | 4,411,745 | +0.07(+0.34%) |
Aug 29, 2016 | 21.03 | 21.21 | 20.30 | 20.82 | 5,025,163 | -0.21(-1.00%) |
Aug 26, 2016 | 21.10 | 21.45 | 20.75 | 21.03 | 4,627,022 | +0.00(+0.00%) |
Aug 25, 2016 | 22.19 | 22.37 | 20.68 | 21.03 | 10,762,708 | -1.06(-4.80%) |
Aug 24, 2016 | 23.88 | 24.93 | 21.85 | 22.09 | 14,750,789 | -1.57(-6.64%) |
Aug 23, 2016 | 23.01 | 23.79 | 22.90 | 23.66 | 5,431,029 | +0.72(+3.14%) |
Aug 22, 2016 | 22.97 | 23.35 | 22.77 | 22.94 | 3,482,043 | -0.09(-0.39%) |
Aug 19, 2016 | 22.86 | 23.23 | 22.67 | 23.03 | 4,039,620 | +0.14(+0.61%) |
Aug 18, 2016 | 22.80 | 23.09 | 22.53 | 22.89 | 3,320,778 | +0.15(+0.66%) |
Aug 17, 2016 | 23.39 | 23.43 | 22.52 | 22.74 | 7,072,839 | -0.18(-0.79%) |
Aug 16, 2016 | 23.21 | 23.87 | 22.86 | 22.92 | 6,510,112 | -0.31(-1.33%) |
Aug 15, 2016 | 24.06 | 24.17 | 23.05 | 23.23 | 8,137,156 | -0.95(-3.93%) |
Aug 12, 2016 | 23.50 | 24.25 | 22.70 | 24.18 | 10,924,591 | +1.17(+5.08%) |
Aug 11, 2016 | 22.00 | 23.20 | 21.88 | 23.01 | 7,643,825 | +0.72(+3.23%) |
Aug 10, 2016 | 21.73 | 22.54 | 21.11 | 22.29 | 13,057,791 | +0.13(+0.59%) |
Aug 09, 2016 | 20.27 | 23.34 | 19.64 | 22.16 | 37,978,980 | +3.97(+21.83%) |
Aug 08, 2016 | 18.21 | 18.43 | 17.75 | 18.19 | 8,299,592 | +0.12(+0.66%) |
Aug 05, 2016 | 18.22 | 18.34 | 17.77 | 18.07 | 4,087,573 | -0.01(-0.06%) |
Aug 04, 2016 | 18.35 | 19.00 | 18.05 | 18.08 | 5,756,559 | -0.13(-0.71%) |
Aug 03, 2016 | 17.03 | 18.32 | 16.92 | 18.21 | 9,364,138 | +1.10(+6.43%) |
Aug 02, 2016 | 17.03 | 17.30 | 16.86 | 17.11 | 6,891,248 | +0.23(+1.36%) |
Aug 01, 2016 | 17.35 | 17.58 | 16.76 | 16.88 | 4,130,050 | -0.48(-2.76%) |
Jul 29, 2016 | 17.91 | 17.91 | 17.30 | 17.36 | 3,623,036 | -0.53(-2.96%) |
Jul 28, 2016 | 17.75 | 18.05 | 17.43 | 17.89 | 4,764,760 | +0.13(+0.73%) |
Jul 27, 2016 | 17.37 | 17.83 | 17.34 | 17.76 | 3,819,622 | +0.42(+2.42%) |
Jul 26, 2016 | 17.59 | 17.88 | 17.15 | 17.34 | 3,899,741 | -0.37(-2.09%) |
Jul 25, 2016 | 17.47 | 17.76 | 17.30 | 17.71 | 3,259,404 | +0.21(+1.20%) |
Jul 22, 2016 | 17.84 | 18.18 | 17.30 | 17.50 | 3,378,370 | -0.50(-2.78%) |
Jul 21, 2016 | 18.09 | 18.39 | 17.93 | 18.00 | 3,361,414 | -0.04(-0.22%) |
Jul 20, 2016 | 17.60 | 18.09 | 17.54 | 18.04 | 3,888,043 | +0.59(+3.38%) |
Jul 19, 2016 | 17.84 | 18.10 | 17.33 | 17.45 | 3,564,578 | -0.47(-2.62%) |
Jul 18, 2016 | 17.71 | 18.13 | 17.54 | 17.92 | 3,236,655 | +0.29(+1.64%) |
Jul 15, 2016 | 17.76 | 18.11 | 17.50 | 17.63 | 8,411,929 | -0.05(-0.28%) |
Jul 14, 2016 | 17.65 | 18.05 | 17.51 | 17.68 | 4,847,260 | +0.30(+1.73%) |
Jul 13, 2016 | 17.72 | 18.62 | 17.26 | 17.38 | 7,203,776 | -0.01(-0.06%) |
Jul 12, 2016 | 17.28 | 17.50 | 16.95 | 17.39 | 5,964,149 | +0.23(+1.34%) |
Jul 11, 2016 | 17.55 | 17.83 | 17.14 | 17.16 | 5,800,879 | -0.26(-1.49%) |
Jul 08, 2016 | 17.30 | 17.58 | 17.28 | 17.42 | 5,668,664 | +0.14(+0.81%) |
Jul 07, 2016 | 17.13 | 17.67 | 16.75 | 17.28 | 5,082,702 | +0.72(+4.35%) |
Jul 05, 2016 | 16.87 | 16.95 | 16.02 | 16.56 | 7,589,211 | -0.42(-2.47%) |
Jul 01, 2016 | 15.64 | 16.98 | 16.98 | 16.98 | 13,309,800 | +1.39(+8.92%) |
Jun 30, 2016 | 15.94 | 16.01 | 15.07 | 15.59 | 13,829,622 | -0.34(-2.13%) |
Jun 29, 2016 | 16.19 | 16.37 | 15.20 | 15.93 | 15,417,380 | -0.26(-1.61%) |
Jun 28, 2016 | 14.05 | 16.50 | 14.05 | 16.19 | 20,803,444 | +2.50(+18.26%) |
Jun 27, 2016 | 14.69 | 14.79 | 13.62 | 13.69 | 8,454,031 | -1.16(-7.81%) |
Jun 24, 2016 | 15.12 | 15.55 | 14.66 | 14.85 | 10,050,357 | -0.99(-6.25%) |
Jun 23, 2016 | 15.61 | 15.86 | 15.41 | 15.84 | 6,150,777 | +0.39(+2.52%) |
Jun 22, 2016 | 15.36 | 16.13 | 15.15 | 15.45 | 7,448,881 | +0.05(+0.32%) |
Jun 21, 2016 | 16.10 | 16.14 | 14.88 | 15.40 | 8,609,720 | -0.67(-4.17%) |
Jun 20, 2016 | 16.71 | 16.90 | 16.05 | 16.07 | 6,939,709 | -0.37(-2.25%) |
Jun 17, 2016 | 16.94 | 16.94 | 16.33 | 16.44 | 13,522,665 | -0.48(-2.84%) |
Jun 16, 2016 | 16.69 | 16.95 | 16.32 | 16.92 | 5,624,983 | +0.10(+0.59%) |
Jun 15, 2016 | 17.26 | 17.74 | 16.74 | 16.82 | 8,756,897 | -0.31(-1.81%) |
Jun 14, 2016 | 16.33 | 17.28 | 16.28 | 17.13 | 8,056,258 | +0.45(+2.70%) |
Jun 13, 2016 | 16.61 | 17.12 | 16.15 | 16.68 | 8,181,653 | +0.20(+1.21%) |
Jun 10, 2016 | 17.72 | 17.87 | 16.40 | 16.48 | 11,339,831 | -1.52(-8.44%) |
Jun 09, 2016 | 17.65 | 18.29 | 17.50 | 18.00 | 7,648,673 | +0.28(+1.58%) |
Jun 08, 2016 | 17.71 | 17.78 | 17.25 | 17.72 | 5,485,246 | +0.10(+0.57%) |
Jun 07, 2016 | 17.17 | 17.86 | 16.21 | 17.62 | 11,739,674 | -0.34(-1.89%) |
Jun 06, 2016 | 17.52 | 18.10 | 16.97 | 17.96 | 9,197,462 | +0.37(+2.10%) |
Jun 03, 2016 | 17.59 | 17.94 | 16.75 | 17.59 | 8,790,356 | +0.15(+0.86%) |
Jun 02, 2016 | 16.64 | 17.82 | 16.57 | 17.44 | 14,206,489 | +0.82(+4.93%) |