Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2016 | 21.50 | 21.90 | 21.90 | 21.90 | 82,400 | +0.20(+0.92%) |
Jun 30, 2016 | 22.50 | 22.54 | 21.50 | 21.70 | 26,608 | -0.90(-3.98%) |
Jun 29, 2016 | 22.30 | 22.70 | 21.30 | 22.60 | 20,747 | +0.40(+1.80%) |
Jun 28, 2016 | 21.80 | 22.70 | 21.80 | 22.20 | 24,272 | +0.90(+4.23%) |
Jun 27, 2016 | 22.00 | 22.50 | 20.80 | 21.30 | 12,361 | -0.70(-3.18%) |
Jun 24, 2016 | 20.90 | 22.50 | 20.50 | 22.00 | 31,163 | +0.10(+0.46%) |
Jun 23, 2016 | 22.20 | 22.50 | 21.90 | 21.90 | 11,010 | -0.40(-1.79%) |
Jun 22, 2016 | 22.30 | 23.00 | 22.00 | 22.30 | 27,028 | +0.00(+0.00%) |
Jun 21, 2016 | 23.50 | 23.60 | 22.30 | 22.30 | 60,493 | -4.20(-15.85%) |
Jun 20, 2016 | 25.00 | 27.70 | 22.00 | 26.50 | 24,672 | +1.70(+6.85%) |
Jun 17, 2016 | 26.70 | 27.00 | 24.50 | 24.80 | 18,879 | -2.20(-8.15%) |
Jun 16, 2016 | 27.40 | 27.70 | 26.00 | 27.00 | 9,087 | -0.60(-2.17%) |
Jun 15, 2016 | 28.00 | 28.00 | 26.40 | 27.60 | 7,612 | -0.60(-2.13%) |
Jun 14, 2016 | 30.80 | 30.80 | 24.80 | 28.20 | 29,426 | -2.80(-9.03%) |
Jun 13, 2016 | 31.90 | 33.00 | 30.50 | 31.00 | 11,230 | -0.90(-2.82%) |
Jun 10, 2016 | 32.50 | 33.50 | 31.20 | 31.90 | 25,818 | +0.70(+2.24%) |
Jun 09, 2016 | 37.60 | 38.30 | 28.50 | 31.20 | 110,614 | -9.90(-24.09%) |
Jun 08, 2016 | 41.00 | 42.10 | 40.10 | 41.10 | 12,170 | +0.10(+0.24%) |
Jun 07, 2016 | 44.00 | 44.00 | 41.00 | 41.00 | 28,239 | -0.40(-0.97%) |
Jun 06, 2016 | 39.60 | 41.40 | 38.50 | 41.40 | 6,559 | +1.50(+3.76%) |
Jun 03, 2016 | 39.80 | 40.70 | 39.20 | 39.90 | 49,344 | +0.10(+0.25%) |
Jun 02, 2016 | 41.50 | 41.55 | 39.60 | 39.80 | 6,376 | -1.60(-3.86%) |