Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 38.50 | 39.70 | 37.60 | 38.70 | 38,894 | +0.70(+1.84%) |
Sep 29, 2016 | 40.10 | 40.83 | 37.30 | 38.00 | 58,851 | -2.30(-5.71%) |
Sep 28, 2016 | 40.00 | 41.00 | 38.50 | 40.30 | 45,651 | +0.80(+2.03%) |
Sep 27, 2016 | 40.30 | 43.54 | 37.10 | 39.50 | 92,632 | -0.50(-1.25%) |
Sep 26, 2016 | 39.50 | 41.10 | 38.10 | 40.00 | 61,771 | +0.80(+2.04%) |
Sep 23, 2016 | 35.50 | 40.50 | 35.27 | 39.20 | 102,660 | +3.90(+11.05%) |
Sep 22, 2016 | 35.70 | 36.60 | 34.70 | 35.30 | 40,655 | -0.30(-0.84%) |
Sep 21, 2016 | 37.20 | 37.40 | 34.00 | 35.60 | 88,259 | -1.30(-3.52%) |
Sep 20, 2016 | 35.50 | 37.20 | 35.00 | 36.90 | 65,608 | +1.90(+5.43%) |
Sep 19, 2016 | 32.80 | 36.90 | 32.60 | 35.00 | 146,382 | +2.50(+7.69%) |
Sep 16, 2016 | 29.60 | 33.00 | 29.00 | 32.50 | 125,289 | +3.30(+11.30%) |
Sep 15, 2016 | 28.60 | 29.80 | 27.45 | 29.20 | 40,757 | +0.50(+1.74%) |
Sep 14, 2016 | 29.70 | 30.30 | 28.40 | 28.70 | 33,275 | -0.90(-3.04%) |
Sep 13, 2016 | 30.90 | 31.20 | 28.20 | 29.60 | 56,912 | -1.40(-4.52%) |
Sep 12, 2016 | 30.90 | 31.90 | 30.10 | 31.00 | 47,752 | -0.20(-0.64%) |
Sep 09, 2016 | 31.10 | 33.50 | 30.50 | 31.20 | 85,229 | -0.20(-0.64%) |
Sep 08, 2016 | 30.00 | 31.50 | 29.50 | 31.40 | 57,635 | +1.90(+6.44%) |
Sep 07, 2016 | 28.60 | 30.05 | 28.23 | 29.50 | 52,925 | +1.10(+3.87%) |
Sep 06, 2016 | 27.80 | 28.40 | 27.00 | 28.40 | 21,711 | +0.80(+2.90%) |
Sep 02, 2016 | 28.70 | 27.60 | 27.60 | 27.60 | 29,400 | -1.10(-3.83%) |
Sep 01, 2016 | 29.10 | 29.40 | 28.10 | 28.70 | 26,411 | -0.20(-0.69%) |
Aug 31, 2016 | 28.20 | 29.30 | 28.00 | 28.90 | 37,953 | +0.70(+2.48%) |
Aug 30, 2016 | 27.60 | 28.50 | 27.31 | 28.20 | 24,751 | +0.60(+2.17%) |
Aug 29, 2016 | 27.40 | 28.00 | 26.20 | 27.60 | 30,989 | +0.40(+1.47%) |
Aug 26, 2016 | 28.10 | 28.89 | 26.60 | 27.20 | 39,350 | -0.90(-3.20%) |
Aug 25, 2016 | 28.80 | 29.50 | 26.70 | 28.10 | 92,649 | -0.80(-2.77%) |
Aug 24, 2016 | 30.30 | 33.00 | 28.30 | 28.90 | 250,693 | +0.50(+1.76%) |
Aug 23, 2016 | 30.30 | 31.10 | 28.30 | 28.40 | 87,634 | -1.80(-5.96%) |
Aug 22, 2016 | 28.40 | 31.37 | 28.12 | 30.20 | 147,541 | +2.20(+7.86%) |
Aug 19, 2016 | 27.90 | 28.40 | 26.10 | 28.00 | 110,101 | +0.00(+0.00%) |
Aug 18, 2016 | 28.40 | 31.00 | 27.20 | 28.00 | 548,905 | +2.10(+8.11%) |
Aug 17, 2016 | 25.50 | 27.50 | 23.10 | 25.90 | 738,864 | +5.30(+25.73%) |
Aug 16, 2016 | 21.50 | 21.50 | 20.30 | 20.60 | 19,462 | -0.80(-3.74%) |
Aug 15, 2016 | 21.60 | 22.90 | 20.60 | 21.40 | 35,903 | -0.20(-0.93%) |
Aug 12, 2016 | 21.50 | 21.85 | 21.30 | 21.60 | 32,679 | +0.00(+0.00%) |
Aug 11, 2016 | 21.60 | 21.70 | 20.80 | 21.60 | 16,274 | +0.80(+3.85%) |
Aug 10, 2016 | 21.50 | 21.50 | 20.40 | 20.80 | 19,605 | +0.40(+1.96%) |
Aug 09, 2016 | 22.20 | 22.20 | 20.20 | 20.40 | 49,661 | -0.50(-2.39%) |
Aug 08, 2016 | 20.10 | 21.30 | 20.10 | 20.90 | 36,446 | +0.10(+0.48%) |
Aug 05, 2016 | 20.80 | 20.80 | 20.00 | 20.80 | 12,334 | +0.00(+0.00%) |
Aug 04, 2016 | 20.60 | 21.00 | 20.30 | 20.80 | 14,766 | +0.15(+0.73%) |
Aug 03, 2016 | 19.40 | 20.95 | 18.77 | 20.65 | 23,773 | +1.35(+6.99%) |
Aug 02, 2016 | 20.20 | 20.35 | 18.50 | 19.30 | 25,384 | -0.70(-3.50%) |
Aug 01, 2016 | 19.00 | 21.90 | 19.00 | 20.00 | 41,074 | -0.20(-0.99%) |
Jul 29, 2016 | 21.50 | 21.89 | 20.00 | 20.20 | 30,002 | -1.30(-6.05%) |
Jul 28, 2016 | 21.70 | 22.69 | 21.00 | 21.50 | 22,940 | +0.00(+0.00%) |
Jul 27, 2016 | 20.50 | 21.90 | 20.50 | 21.50 | 24,311 | +1.00(+4.88%) |
Jul 26, 2016 | 21.20 | 21.60 | 20.30 | 20.50 | 23,047 | -0.90(-4.21%) |
Jul 25, 2016 | 23.50 | 23.50 | 20.80 | 21.40 | 33,494 | -1.50(-6.55%) |
Jul 22, 2016 | 23.00 | 23.50 | 22.00 | 22.90 | 74,495 | +0.40(+1.78%) |
Jul 21, 2016 | 20.60 | 22.50 | 20.00 | 22.50 | 44,254 | +1.80(+8.70%) |
Jul 20, 2016 | 19.70 | 20.70 | 19.01 | 20.70 | 16,066 | +0.80(+4.02%) |
Jul 19, 2016 | 20.00 | 20.80 | 19.50 | 19.90 | 9,718 | -0.50(-2.45%) |
Jul 18, 2016 | 20.50 | 20.89 | 19.60 | 20.40 | 14,694 | +0.00(+0.00%) |
Jul 15, 2016 | 18.30 | 20.90 | 18.20 | 20.40 | 29,304 | +1.70(+9.09%) |
Jul 14, 2016 | 20.90 | 20.90 | 17.40 | 18.70 | 57,141 | -1.30(-6.50%) |
Jul 13, 2016 | 20.90 | 21.00 | 19.70 | 20.00 | 44,575 | -1.00(-4.76%) |
Jul 12, 2016 | 21.60 | 22.00 | 20.80 | 21.00 | 37,710 | -0.60(-2.78%) |
Jul 11, 2016 | 22.70 | 23.00 | 21.20 | 21.60 | 46,439 | -0.50(-2.26%) |
Jul 08, 2016 | 22.00 | 22.50 | 21.80 | 22.10 | 24,001 | +0.30(+1.38%) |
Jul 07, 2016 | 22.70 | 22.70 | 21.60 | 21.80 | 48,287 | -0.70(-3.11%) |
Jul 05, 2016 | 22.50 | 22.80 | 22.00 | 22.50 | 41,449 | +0.60(+2.74%) |