Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 29.96 | 30.03 | 29.00 | 29.45 | 885,533 | -0.66(-2.19%) |
Aug 30, 2016 | 30.20 | 30.60 | 29.97 | 30.11 | 381,558 | -0.15(-0.50%) |
Aug 29, 2016 | 30.10 | 30.44 | 29.95 | 30.26 | 385,959 | +0.22(+0.73%) |
Aug 26, 2016 | 30.39 | 30.86 | 29.90 | 30.04 | 425,584 | -0.32(-1.05%) |
Aug 25, 2016 | 30.89 | 31.08 | 30.19 | 30.36 | 467,216 | -0.56(-1.81%) |
Aug 24, 2016 | 30.62 | 31.15 | 30.61 | 30.92 | 564,510 | +0.06(+0.19%) |
Aug 23, 2016 | 30.70 | 30.92 | 30.52 | 30.86 | 382,654 | +0.33(+1.08%) |
Aug 22, 2016 | 30.24 | 30.64 | 29.66 | 30.53 | 868,814 | +0.29(+0.96%) |
Aug 19, 2016 | 30.69 | 30.69 | 30.04 | 30.24 | 513,866 | -0.52(-1.69%) |
Aug 18, 2016 | 30.29 | 30.85 | 30.22 | 30.76 | 480,933 | +0.44(+1.45%) |
Aug 17, 2016 | 30.40 | 30.49 | 30.08 | 30.32 | 732,163 | -0.15(-0.49%) |
Aug 16, 2016 | 30.50 | 30.83 | 30.31 | 30.47 | 616,892 | -0.11(-0.36%) |
Aug 15, 2016 | 29.87 | 30.74 | 29.80 | 30.58 | 728,516 | +0.84(+2.82%) |
Aug 12, 2016 | 29.86 | 30.03 | 29.43 | 29.74 | 454,423 | -0.20(-0.67%) |
Aug 11, 2016 | 30.04 | 30.40 | 29.82 | 29.94 | 944,973 | -0.01(-0.03%) |
Aug 10, 2016 | 30.02 | 30.39 | 29.82 | 29.95 | 587,963 | -0.08(-0.27%) |
Aug 09, 2016 | 29.52 | 30.17 | 29.33 | 30.03 | 1,023,623 | +0.65(+2.21%) |
Aug 08, 2016 | 28.86 | 29.67 | 28.67 | 29.38 | 1,670,186 | +1.13(+4.00%) |
Aug 05, 2016 | 25.99 | 29.30 | 25.61 | 28.25 | 3,657,398 | +3.88(+15.92%) |
Aug 04, 2016 | 24.81 | 24.81 | 23.86 | 24.37 | 1,924,521 | -0.42(-1.69%) |
Aug 03, 2016 | 24.45 | 24.96 | 24.30 | 24.79 | 1,480,467 | +0.38(+1.56%) |
Aug 02, 2016 | 24.44 | 24.58 | 24.19 | 24.41 | 863,154 | +0.02(+0.08%) |
Aug 01, 2016 | 24.42 | 24.79 | 24.10 | 24.39 | 701,769 | -0.06(-0.25%) |
Jul 29, 2016 | 24.33 | 24.59 | 24.02 | 24.45 | 1,134,547 | -0.05(-0.20%) |
Jul 28, 2016 | 24.59 | 24.72 | 24.25 | 24.50 | 298,656 | -0.10(-0.41%) |
Jul 27, 2016 | 24.50 | 24.77 | 24.44 | 24.60 | 584,848 | +0.21(+0.86%) |
Jul 26, 2016 | 24.08 | 24.48 | 24.04 | 24.39 | 549,130 | +0.23(+0.95%) |
Jul 25, 2016 | 24.05 | 24.32 | 23.89 | 24.16 | 366,794 | +0.04(+0.17%) |
Jul 22, 2016 | 24.13 | 24.15 | 23.81 | 24.12 | 302,243 | -0.15(-0.62%) |
Jul 21, 2016 | 24.56 | 24.99 | 24.13 | 24.27 | 556,835 | -0.33(-1.34%) |
Jul 20, 2016 | 24.50 | 24.68 | 24.10 | 24.60 | 426,978 | +0.12(+0.49%) |
Jul 19, 2016 | 24.67 | 24.67 | 24.16 | 24.48 | 483,587 | -0.22(-0.89%) |
Jul 18, 2016 | 24.38 | 24.80 | 24.18 | 24.70 | 364,167 | +0.17(+0.69%) |
Jul 15, 2016 | 24.70 | 24.71 | 24.38 | 24.53 | 368,403 | +0.01(+0.04%) |
Jul 14, 2016 | 24.47 | 24.92 | 24.45 | 24.52 | 365,970 | +0.05(+0.20%) |
Jul 13, 2016 | 24.74 | 24.84 | 24.24 | 24.47 | 456,685 | -0.25(-1.01%) |
Jul 12, 2016 | 24.51 | 24.88 | 24.27 | 24.72 | 545,288 | +0.46(+1.90%) |
Jul 11, 2016 | 24.45 | 24.71 | 24.19 | 24.26 | 894,517 | +0.05(+0.21%) |
Jul 08, 2016 | 24.34 | 25.00 | 24.15 | 24.21 | 1,239,340 | +0.31(+1.30%) |
Jul 07, 2016 | 23.37 | 23.91 | 23.32 | 23.90 | 781,883 | +0.74(+3.20%) |
Jul 06, 2016 | 22.62 | 23.30 | 22.52 | 23.16 | 724,575 | +0.38(+1.67%) |
Jul 05, 2016 | 22.37 | 22.85 | 22.03 | 22.78 | 887,860 | +0.04(+0.18%) |
Jul 01, 2016 | 22.25 | 22.74 | 22.74 | 22.74 | 544,000 | +0.42(+1.88%) |
Jun 30, 2016 | 21.71 | 22.33 | 21.56 | 22.32 | 529,616 | +0.61(+2.81%) |
Jun 29, 2016 | 21.58 | 21.81 | 21.12 | 21.71 | 820,477 | +0.54(+2.55%) |
Jun 28, 2016 | 21.45 | 21.70 | 20.93 | 21.17 | 593,926 | +0.14(+0.67%) |
Jun 27, 2016 | 22.02 | 22.02 | 20.86 | 21.03 | 702,186 | -1.14(-5.14%) |
Jun 24, 2016 | 22.78 | 23.10 | 21.91 | 22.17 | 2,265,437 | -1.74(-7.28%) |
Jun 23, 2016 | 23.78 | 24.09 | 23.73 | 23.91 | 454,338 | +0.56(+2.40%) |
Jun 22, 2016 | 23.79 | 23.87 | 23.32 | 23.35 | 339,931 | -0.33(-1.39%) |
Jun 21, 2016 | 23.54 | 23.78 | 23.32 | 23.68 | 597,998 | +0.10(+0.42%) |
Jun 20, 2016 | 23.50 | 23.73 | 23.25 | 23.58 | 797,323 | +0.54(+2.34%) |
Jun 17, 2016 | 22.90 | 23.35 | 22.82 | 23.04 | 700,817 | +0.25(+1.10%) |
Jun 16, 2016 | 22.68 | 22.83 | 22.07 | 22.79 | 724,749 | -0.23(-1.00%) |
Jun 15, 2016 | 23.14 | 23.41 | 22.78 | 23.02 | 534,903 | -0.11(-0.48%) |
Jun 14, 2016 | 22.64 | 23.20 | 22.45 | 23.13 | 1,012,145 | +0.28(+1.23%) |
Jun 13, 2016 | 22.20 | 23.03 | 22.20 | 22.85 | 963,592 | +0.43(+1.92%) |
Jun 10, 2016 | 23.00 | 23.23 | 22.30 | 22.42 | 774,961 | -1.02(-4.35%) |
Jun 09, 2016 | 23.68 | 23.68 | 23.09 | 23.44 | 721,052 | -0.51(-2.13%) |
Jun 08, 2016 | 24.11 | 24.67 | 23.90 | 23.95 | 1,258,145 | -0.06(-0.25%) |
Jun 07, 2016 | 23.58 | 24.11 | 23.49 | 24.01 | 591,174 | +0.45(+1.91%) |
Jun 06, 2016 | 22.95 | 23.56 | 22.88 | 23.56 | 600,770 | +0.78(+3.42%) |
Jun 03, 2016 | 22.73 | 22.84 | 22.33 | 22.78 | 377,909 | -0.01(-0.04%) |
Jun 02, 2016 | 22.66 | 22.66 | 22.47 | 22.79 | 355,793 | -0.01(-0.04%) |