Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 15.44 | 15.49 | 15.26 | 15.41 | 835,240 | -0.02(-0.16%) |
Aug 30, 2016 | 15.07 | 15.48 | 15.05 | 15.44 | 922,766 | +0.32(+2.10%) |
Aug 29, 2016 | 15.09 | 15.27 | 15.00 | 15.12 | 501,983 | +0.13(+0.84%) |
Aug 26, 2016 | 15.61 | 15.78 | 14.93 | 14.99 | 587,199 | -0.67(-4.25%) |
Aug 25, 2016 | 15.34 | 15.66 | 15.26 | 15.66 | 625,818 | +0.22(+1.40%) |
Aug 24, 2016 | 15.49 | 15.76 | 15.34 | 15.44 | 595,939 | -0.07(-0.46%) |
Aug 23, 2016 | 15.18 | 15.58 | 15.18 | 15.51 | 723,808 | +0.31(+2.05%) |
Aug 22, 2016 | 15.49 | 15.55 | 15.12 | 15.20 | 523,195 | -0.38(-2.46%) |
Aug 19, 2016 | 16.00 | 16.24 | 15.44 | 15.58 | 716,800 | -0.52(-3.24%) |
Aug 18, 2016 | 16.12 | 16.15 | 15.83 | 16.11 | 767,141 | -0.07(-0.41%) |
Aug 17, 2016 | 16.95 | 17.10 | 16.17 | 16.17 | 741,882 | -1.13(-6.51%) |
Aug 16, 2016 | 16.90 | 17.92 | 16.86 | 17.30 | 1,687,176 | +0.93(+5.67%) |
Aug 15, 2016 | 16.93 | 17.03 | 16.31 | 16.37 | 589,610 | -0.56(-3.29%) |
Aug 12, 2016 | 16.79 | 17.08 | 16.50 | 16.93 | 876,121 | +0.09(+0.53%) |
Aug 11, 2016 | 17.77 | 17.99 | 16.72 | 16.84 | 901,248 | -0.71(-4.03%) |
Aug 10, 2016 | 18.04 | 18.16 | 17.38 | 17.54 | 828,306 | -0.56(-3.11%) |
Aug 09, 2016 | 18.81 | 18.91 | 18.03 | 18.11 | 945,589 | -0.77(-4.06%) |
Aug 08, 2016 | 19.73 | 19.92 | 18.74 | 18.87 | 1,490,102 | -1.37(-6.75%) |
Aug 05, 2016 | 22.68 | 23.21 | 19.89 | 20.24 | 1,482,705 | -3.49(-14.72%) |
Aug 04, 2016 | 23.60 | 23.98 | 23.52 | 23.73 | 318,063 | -0.01(-0.05%) |
Aug 03, 2016 | 23.76 | 23.95 | 23.48 | 23.75 | 229,059 | +0.02(+0.10%) |
Aug 02, 2016 | 24.24 | 24.33 | 23.43 | 23.72 | 477,034 | -0.73(-2.99%) |
Aug 01, 2016 | 24.70 | 24.83 | 24.34 | 24.45 | 227,755 | -0.16(-0.66%) |
Jul 29, 2016 | 24.17 | 24.76 | 24.10 | 24.61 | 307,996 | +0.27(+1.11%) |
Jul 28, 2016 | 24.85 | 24.85 | 24.22 | 24.34 | 207,949 | -0.34(-1.38%) |
Jul 27, 2016 | 24.73 | 25.01 | 24.59 | 24.69 | 329,467 | -0.04(-0.17%) |
Jul 26, 2016 | 24.53 | 24.97 | 24.53 | 24.73 | 339,374 | +0.01(+0.02%) |
Jul 25, 2016 | 24.93 | 25.05 | 24.63 | 24.72 | 191,346 | -0.20(-0.82%) |
Jul 22, 2016 | 23.90 | 24.99 | 23.82 | 24.93 | 483,343 | +1.02(+4.29%) |
Jul 21, 2016 | 24.53 | 24.53 | 23.66 | 23.90 | 892,196 | -0.70(-2.85%) |
Jul 20, 2016 | 25.12 | 25.16 | 24.54 | 24.60 | 406,316 | -0.32(-1.30%) |
Jul 19, 2016 | 25.02 | 25.17 | 24.83 | 24.93 | 240,857 | +0.01(+0.02%) |
Jul 18, 2016 | 24.78 | 25.03 | 24.62 | 24.92 | 316,723 | +0.01(+0.05%) |
Jul 15, 2016 | 24.96 | 25.14 | 24.67 | 24.91 | 345,442 | +0.20(+0.82%) |
Jul 14, 2016 | 25.17 | 25.35 | 24.69 | 24.70 | 623,702 | -0.38(-1.53%) |
Jul 13, 2016 | 25.29 | 25.56 | 24.90 | 25.09 | 407,286 | +0.02(+0.07%) |
Jul 12, 2016 | 25.24 | 25.32 | 24.88 | 25.07 | 570,262 | +0.11(+0.43%) |
Jul 11, 2016 | 24.44 | 24.97 | 24.30 | 24.96 | 495,064 | +0.49(+2.01%) |
Jul 08, 2016 | 23.75 | 24.52 | 23.60 | 24.47 | 449,880 | +0.87(+3.71%) |
Jul 07, 2016 | 23.42 | 23.72 | 23.31 | 23.60 | 325,251 | +0.01(+0.05%) |
Jul 05, 2016 | 23.27 | 23.94 | 23.18 | 23.58 | 429,374 | +0.31(+1.31%) |
Jul 01, 2016 | 23.44 | 23.28 | 23.28 | 23.28 | 423,241 | -0.13(-0.54%) |
Jun 30, 2016 | 23.01 | 23.43 | 22.73 | 23.40 | 698,855 | +0.73(+3.22%) |
Jun 29, 2016 | 22.05 | 22.77 | 22.05 | 22.67 | 308,337 | +0.80(+3.64%) |
Jun 28, 2016 | 22.05 | 22.39 | 21.82 | 21.88 | 402,828 | +0.24(+1.11%) |
Jun 27, 2016 | 21.55 | 22.03 | 21.46 | 21.64 | 583,208 | +0.08(+0.39%) |
Jun 24, 2016 | 20.95 | 21.81 | 20.67 | 21.55 | 1,032,871 | -0.35(-1.61%) |
Jun 23, 2016 | 21.54 | 22.00 | 21.46 | 21.91 | 327,050 | +0.64(+3.01%) |
Jun 22, 2016 | 21.54 | 21.77 | 21.21 | 21.27 | 288,493 | -0.11(-0.53%) |
Jun 21, 2016 | 21.55 | 21.61 | 21.10 | 21.38 | 245,495 | +0.02(+0.08%) |
Jun 20, 2016 | 20.94 | 21.62 | 20.78 | 21.36 | 462,387 | +0.54(+2.59%) |
Jun 17, 2016 | 21.44 | 21.44 | 20.53 | 20.82 | 2,038,912 | -0.64(-2.99%) |
Jun 16, 2016 | 20.64 | 21.46 | 20.61 | 21.46 | 529,530 | +0.70(+3.35%) |
Jun 15, 2016 | 20.97 | 21.16 | 20.73 | 20.77 | 245,780 | -0.04(-0.20%) |
Jun 14, 2016 | 20.46 | 20.89 | 20.28 | 20.81 | 338,244 | +0.29(+1.43%) |
Jun 13, 2016 | 20.26 | 20.59 | 20.21 | 20.52 | 325,478 | +0.28(+1.39%) |
Jun 10, 2016 | 20.07 | 20.53 | 19.82 | 20.23 | 417,099 | -0.20(-1.00%) |
Jun 09, 2016 | 20.97 | 20.97 | 19.49 | 20.44 | 819,032 | -1.25(-5.75%) |
Jun 08, 2016 | 21.36 | 21.70 | 21.27 | 21.68 | 351,655 | +0.36(+1.69%) |
Jun 07, 2016 | 20.81 | 21.49 | 20.69 | 21.32 | 429,227 | +0.67(+3.25%) |
Jun 06, 2016 | 20.61 | 20.89 | 20.44 | 20.65 | 435,244 | +0.19(+0.94%) |
Jun 03, 2016 | 20.06 | 20.49 | 19.77 | 20.46 | 432,041 | +0.49(+2.46%) |
Jun 02, 2016 | 19.11 | 20.00 | 19.02 | 19.97 | 356,726 | +0.85(+4.45%) |