Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 24.87 | 25.01 | 24.51 | 24.87 | 156,394 | +0.06(+0.24%) |
Aug 30, 2016 | 25.05 | 25.14 | 24.61 | 24.81 | 75,520 | -0.27(-1.08%) |
Aug 29, 2016 | 25.12 | 25.32 | 25.00 | 25.08 | 103,847 | +0.17(+0.68%) |
Aug 26, 2016 | 24.27 | 25.00 | 24.03 | 24.91 | 252,504 | +0.61(+2.51%) |
Aug 25, 2016 | 23.97 | 24.55 | 23.73 | 24.30 | 178,641 | +0.33(+1.38%) |
Aug 24, 2016 | 24.50 | 24.69 | 23.90 | 23.97 | 179,948 | -0.67(-2.72%) |
Aug 23, 2016 | 24.31 | 24.85 | 24.21 | 24.64 | 224,861 | +0.43(+1.78%) |
Aug 22, 2016 | 24.34 | 24.52 | 24.08 | 24.21 | 89,525 | -0.32(-1.30%) |
Aug 19, 2016 | 24.20 | 24.55 | 23.81 | 24.53 | 200,805 | +0.35(+1.45%) |
Aug 18, 2016 | 24.33 | 24.36 | 23.30 | 24.18 | 414,569 | -0.11(-0.45%) |
Aug 17, 2016 | 24.54 | 24.68 | 24.09 | 24.29 | 236,830 | -0.45(-1.82%) |
Aug 16, 2016 | 25.33 | 25.55 | 24.51 | 24.74 | 407,533 | -0.82(-3.21%) |
Aug 15, 2016 | 26.00 | 26.08 | 25.51 | 25.56 | 240,390 | -0.31(-1.20%) |
Aug 12, 2016 | 26.72 | 26.80 | 25.71 | 25.87 | 398,693 | -0.82(-3.07%) |
Aug 11, 2016 | 26.68 | 26.84 | 26.38 | 26.69 | 178,392 | +0.22(+0.83%) |
Aug 10, 2016 | 26.46 | 26.71 | 25.92 | 26.47 | 341,485 | -0.02(-0.08%) |
Aug 09, 2016 | 25.65 | 26.74 | 25.65 | 26.49 | 408,759 | +0.84(+3.27%) |
Aug 08, 2016 | 25.08 | 25.76 | 24.50 | 25.65 | 303,004 | +0.55(+2.19%) |
Aug 05, 2016 | 25.00 | 25.90 | 24.21 | 25.10 | 646,643 | +1.19(+4.98%) |
Aug 04, 2016 | 24.26 | 24.29 | 23.45 | 23.91 | 312,934 | -0.27(-1.12%) |
Aug 03, 2016 | 23.53 | 24.91 | 23.53 | 24.18 | 189,808 | +0.65(+2.76%) |
Aug 02, 2016 | 23.66 | 23.87 | 23.52 | 23.53 | 423,324 | -0.16(-0.68%) |
Aug 01, 2016 | 23.54 | 23.96 | 23.12 | 23.69 | 244,138 | +0.15(+0.64%) |
Jul 29, 2016 | 23.45 | 23.55 | 22.99 | 23.54 | 223,973 | +0.18(+0.77%) |
Jul 28, 2016 | 24.84 | 24.95 | 23.18 | 23.36 | 236,700 | -1.54(-6.18%) |
Jul 27, 2016 | 24.81 | 25.00 | 24.54 | 24.90 | 176,508 | +0.38(+1.55%) |
Jul 26, 2016 | 24.09 | 24.88 | 24.00 | 24.52 | 280,168 | +0.52(+2.17%) |
Jul 25, 2016 | 24.02 | 24.42 | 23.67 | 24.00 | 163,417 | +0.01(+0.04%) |
Jul 22, 2016 | 23.46 | 24.08 | 23.00 | 23.99 | 229,909 | +0.99(+4.30%) |
Jul 21, 2016 | 23.71 | 23.72 | 22.97 | 23.00 | 228,675 | -0.45(-1.92%) |
Jul 20, 2016 | 23.70 | 23.95 | 23.37 | 23.45 | 271,685 | +0.30(+1.30%) |
Jul 19, 2016 | 23.42 | 23.57 | 22.96 | 23.15 | 161,318 | -0.22(-0.94%) |
Jul 18, 2016 | 23.28 | 23.41 | 22.90 | 23.37 | 146,111 | +0.09(+0.39%) |
Jul 15, 2016 | 23.53 | 23.61 | 22.95 | 23.28 | 353,620 | -0.18(-0.77%) |
Jul 14, 2016 | 22.04 | 23.64 | 21.91 | 23.46 | 627,315 | +1.11(+4.97%) |
Jul 13, 2016 | 19.21 | 22.84 | 19.10 | 22.35 | 1,557,618 | +3.67(+19.65%) |
Jul 12, 2016 | 18.62 | 18.80 | 18.46 | 18.68 | 137,688 | +0.28(+1.52%) |
Jul 11, 2016 | 18.93 | 18.99 | 18.26 | 18.40 | 270,745 | -0.38(-2.02%) |
Jul 08, 2016 | 18.50 | 18.90 | 18.50 | 18.78 | 206,022 | +0.28(+1.51%) |
Jul 07, 2016 | 18.19 | 18.72 | 18.11 | 18.50 | 174,802 | +0.29(+1.59%) |
Jul 06, 2016 | 18.49 | 18.60 | 17.94 | 18.21 | 153,656 | -0.40(-2.15%) |
Jul 05, 2016 | 18.50 | 18.74 | 18.22 | 18.61 | 207,472 | +0.00(+0.00%) |
Jul 01, 2016 | 19.10 | 18.61 | 18.61 | 18.61 | 244,600 | -0.59(-3.07%) |
Jun 30, 2016 | 18.78 | 19.22 | 18.51 | 19.20 | 155,775 | +0.53(+2.84%) |
Jun 29, 2016 | 18.33 | 18.90 | 17.99 | 18.67 | 128,156 | +0.48(+2.64%) |
Jun 28, 2016 | 18.45 | 18.48 | 17.85 | 18.19 | 424,717 | -0.02(-0.11%) |
Jun 27, 2016 | 17.90 | 18.35 | 17.47 | 18.21 | 348,215 | -0.10(-0.55%) |
Jun 24, 2016 | 17.58 | 18.43 | 17.00 | 18.31 | 786,268 | -0.01(-0.05%) |
Jun 23, 2016 | 17.48 | 18.39 | 17.48 | 18.32 | 436,453 | +0.97(+5.59%) |
Jun 22, 2016 | 16.45 | 17.36 | 16.30 | 17.35 | 270,004 | +0.85(+5.15%) |
Jun 21, 2016 | 16.47 | 16.65 | 16.18 | 16.50 | 82,320 | +0.00(+0.00%) |
Jun 20, 2016 | 16.61 | 16.62 | 16.40 | 16.50 | 111,338 | +0.23(+1.41%) |
Jun 17, 2016 | 16.39 | 16.65 | 16.11 | 16.27 | 155,121 | -0.12(-0.73%) |
Jun 16, 2016 | 16.26 | 16.50 | 15.89 | 16.39 | 140,969 | -0.04(-0.24%) |
Jun 15, 2016 | 16.38 | 16.91 | 16.19 | 16.43 | 131,549 | +0.23(+1.42%) |
Jun 14, 2016 | 15.89 | 16.34 | 15.88 | 16.20 | 135,423 | +0.26(+1.63%) |
Jun 13, 2016 | 15.96 | 16.31 | 15.81 | 15.94 | 152,337 | -0.07(-0.44%) |
Jun 10, 2016 | 16.12 | 16.20 | 15.71 | 16.01 | 156,448 | -0.37(-2.26%) |
Jun 09, 2016 | 16.25 | 16.51 | 16.05 | 16.38 | 97,738 | -0.08(-0.49%) |
Jun 08, 2016 | 15.73 | 16.49 | 15.73 | 16.46 | 115,362 | +0.58(+3.65%) |
Jun 07, 2016 | 15.86 | 16.12 | 15.60 | 15.88 | 154,263 | -0.19(-1.18%) |
Jun 06, 2016 | 15.50 | 16.41 | 15.34 | 16.07 | 223,263 | +0.66(+4.28%) |
Jun 03, 2016 | 15.90 | 15.90 | 15.10 | 15.41 | 101,508 | -0.44(-2.78%) |
Jun 02, 2016 | 15.75 | 16.00 | 15.48 | 15.85 | 186,723 | +0.10(+0.63%) |