Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 24.86 | 24.92 | 24.59 | 24.76 | 1,052,695 | -0.21(-0.84%) |
Aug 30, 2016 | 24.84 | 25.34 | 24.84 | 24.97 | 744,757 | +0.09(+0.36%) |
Aug 29, 2016 | 24.78 | 25.01 | 24.69 | 24.88 | 720,916 | +0.14(+0.57%) |
Aug 26, 2016 | 24.58 | 25.00 | 24.45 | 24.74 | 634,338 | +0.22(+0.90%) |
Aug 25, 2016 | 24.48 | 24.90 | 24.22 | 24.52 | 1,266,455 | -0.10(-0.41%) |
Aug 24, 2016 | 25.31 | 25.47 | 24.42 | 24.62 | 996,447 | -0.67(-2.65%) |
Aug 23, 2016 | 25.21 | 25.50 | 25.16 | 25.29 | 1,213,450 | +0.11(+0.44%) |
Aug 22, 2016 | 24.72 | 25.27 | 24.51 | 25.18 | 1,102,516 | +0.45(+1.82%) |
Aug 19, 2016 | 24.69 | 24.78 | 24.41 | 24.73 | 580,759 | -0.03(-0.12%) |
Aug 18, 2016 | 24.54 | 24.91 | 24.52 | 24.76 | 673,603 | +0.32(+1.31%) |
Aug 17, 2016 | 24.31 | 24.45 | 23.98 | 24.44 | 756,924 | +0.04(+0.16%) |
Aug 16, 2016 | 24.51 | 24.74 | 24.02 | 24.40 | 916,068 | -0.12(-0.49%) |
Aug 15, 2016 | 24.17 | 24.79 | 24.07 | 24.52 | 1,057,159 | +0.49(+2.04%) |
Aug 12, 2016 | 24.17 | 24.31 | 23.44 | 24.03 | 1,840,994 | -0.11(-0.46%) |
Aug 11, 2016 | 23.87 | 24.21 | 23.55 | 24.14 | 1,767,086 | +0.35(+1.47%) |
Aug 10, 2016 | 24.34 | 24.43 | 23.70 | 23.79 | 1,176,710 | -0.62(-2.54%) |
Aug 09, 2016 | 23.96 | 24.48 | 23.79 | 24.41 | 1,448,033 | +0.45(+1.88%) |
Aug 08, 2016 | 24.08 | 24.65 | 23.86 | 23.96 | 1,257,526 | -0.07(-0.29%) |
Aug 05, 2016 | 24.55 | 24.91 | 23.98 | 24.03 | 1,671,755 | -0.47(-1.92%) |
Aug 04, 2016 | 23.60 | 24.54 | 23.48 | 24.50 | 2,717,772 | +0.73(+3.07%) |
Aug 03, 2016 | 22.60 | 25.00 | 22.60 | 23.77 | 5,379,006 | +2.59(+12.23%) |
Aug 02, 2016 | 21.45 | 21.57 | 21.10 | 21.18 | 1,440,631 | -0.46(-2.13%) |
Aug 01, 2016 | 21.86 | 22.09 | 21.26 | 21.64 | 936,182 | -0.29(-1.32%) |
Jul 29, 2016 | 21.83 | 22.11 | 21.34 | 21.93 | 1,239,744 | +0.18(+0.83%) |
Jul 28, 2016 | 21.43 | 21.81 | 21.26 | 21.75 | 686,024 | +0.25(+1.16%) |
Jul 27, 2016 | 21.62 | 21.62 | 21.16 | 21.50 | 1,354,442 | -0.03(-0.14%) |
Jul 26, 2016 | 21.37 | 21.54 | 21.22 | 21.53 | 809,572 | +0.10(+0.47%) |
Jul 25, 2016 | 21.68 | 21.88 | 21.39 | 21.43 | 970,356 | -0.29(-1.34%) |
Jul 22, 2016 | 21.70 | 21.75 | 21.21 | 21.72 | 1,615,154 | +0.02(+0.09%) |
Jul 21, 2016 | 21.69 | 21.94 | 21.63 | 21.70 | 903,678 | -0.10(-0.46%) |
Jul 20, 2016 | 21.35 | 21.94 | 21.09 | 21.80 | 1,563,284 | +0.56(+2.64%) |
Jul 19, 2016 | 21.09 | 21.36 | 20.91 | 21.24 | 1,831,071 | +0.07(+0.33%) |
Jul 18, 2016 | 21.12 | 21.26 | 20.86 | 21.17 | 995,696 | +0.16(+0.76%) |
Jul 15, 2016 | 21.71 | 21.71 | 20.85 | 21.01 | 2,007,010 | -0.50(-2.32%) |
Jul 14, 2016 | 21.58 | 21.70 | 21.17 | 21.51 | 1,908,529 | +0.08(+0.37%) |
Jul 13, 2016 | 21.46 | 21.70 | 20.52 | 21.43 | 3,600,607 | +0.91(+4.43%) |
Jul 12, 2016 | 20.35 | 20.74 | 20.35 | 20.52 | 1,436,407 | +0.28(+1.38%) |
Jul 11, 2016 | 19.94 | 20.31 | 19.66 | 20.24 | 1,320,441 | +0.44(+2.22%) |
Jul 08, 2016 | 19.24 | 19.88 | 19.10 | 19.80 | 1,201,292 | +0.70(+3.66%) |
Jul 07, 2016 | 18.90 | 19.19 | 18.89 | 19.10 | 993,111 | +0.70(+3.80%) |
Jul 05, 2016 | 18.13 | 18.52 | 18.00 | 18.40 | 2,082,219 | +0.24(+1.32%) |
Jul 01, 2016 | 17.46 | 18.16 | 18.16 | 18.16 | 2,201,300 | +0.79(+4.55%) |
Jun 30, 2016 | 16.29 | 17.40 | 16.29 | 17.37 | 1,510,288 | +0.87(+5.27%) |
Jun 29, 2016 | 16.49 | 16.68 | 16.32 | 16.50 | 1,292,443 | +0.23(+1.41%) |
Jun 28, 2016 | 16.35 | 16.58 | 16.17 | 16.27 | 1,359,267 | +0.13(+0.81%) |
Jun 27, 2016 | 16.58 | 16.74 | 15.85 | 16.14 | 1,703,591 | -0.52(-3.12%) |
Jun 24, 2016 | 16.76 | 17.49 | 16.45 | 16.66 | 5,309,648 | -0.97(-5.50%) |
Jun 23, 2016 | 17.16 | 17.71 | 16.91 | 17.63 | 1,961,560 | +0.65(+3.83%) |
Jun 22, 2016 | 17.27 | 17.49 | 16.82 | 16.98 | 2,107,908 | -0.35(-2.02%) |
Jun 21, 2016 | 17.49 | 17.71 | 16.93 | 17.33 | 2,096,671 | -0.14(-0.80%) |
Jun 20, 2016 | 17.68 | 18.00 | 17.05 | 17.47 | 2,532,660 | -0.11(-0.63%) |
Jun 17, 2016 | 18.39 | 18.76 | 17.35 | 17.58 | 2,897,881 | -0.87(-4.72%) |
Jun 16, 2016 | 18.21 | 18.58 | 17.53 | 18.45 | 2,067,565 | +0.13(+0.71%) |
Jun 15, 2016 | 18.12 | 18.37 | 17.83 | 18.32 | 1,466,527 | +0.21(+1.16%) |
Jun 14, 2016 | 18.71 | 18.72 | 17.82 | 18.11 | 2,151,703 | -0.69(-3.67%) |
Jun 13, 2016 | 18.91 | 19.16 | 18.61 | 18.80 | 1,449,065 | -0.12(-0.63%) |
Jun 10, 2016 | 19.40 | 19.40 | 18.86 | 18.92 | 974,530 | -0.59(-3.02%) |
Jun 09, 2016 | 19.41 | 19.70 | 19.18 | 19.51 | 855,657 | +0.22(+1.14%) |
Jun 08, 2016 | 19.21 | 19.50 | 19.06 | 19.29 | 667,624 | +0.03(+0.16%) |
Jun 07, 2016 | 19.34 | 19.56 | 19.03 | 19.26 | 933,899 | -0.08(-0.41%) |
Jun 06, 2016 | 19.38 | 19.50 | 19.08 | 19.34 | 630,862 | +0.08(+0.42%) |
Jun 03, 2016 | 19.61 | 19.66 | 19.04 | 19.26 | 1,178,848 | -0.35(-1.78%) |
Jun 02, 2016 | 19.55 | 19.80 | 19.30 | 19.61 | 805,465 | -0.01(-0.05%) |