Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 29.01 | 29.68 | 28.80 | 29.48 | 73,956 | +0.54(+1.85%) |
Sep 29, 2016 | 29.18 | 29.48 | 28.91 | 28.94 | 42,546 | -0.25(-0.85%) |
Sep 28, 2016 | 28.89 | 29.31 | 28.84 | 29.19 | 61,658 | +0.30(+1.03%) |
Sep 27, 2016 | 28.46 | 28.95 | 28.32 | 28.89 | 33,280 | +0.37(+1.30%) |
Sep 26, 2016 | 29.04 | 29.10 | 28.49 | 28.52 | 29,600 | -0.79(-2.70%) |
Sep 23, 2016 | 29.28 | 29.44 | 29.16 | 29.31 | 34,999 | -0.13(-0.45%) |
Sep 22, 2016 | 29.24 | 29.46 | 29.17 | 29.45 | 41,022 | +0.21(+0.70%) |
Sep 21, 2016 | 29.28 | 29.50 | 28.93 | 29.24 | 65,735 | -0.03(-0.11%) |
Sep 20, 2016 | 29.46 | 29.49 | 29.07 | 29.27 | 38,767 | -0.12(-0.42%) |
Sep 19, 2016 | 29.87 | 29.87 | 29.32 | 29.40 | 46,462 | -0.23(-0.78%) |
Sep 16, 2016 | 29.19 | 29.65 | 29.00 | 29.63 | 207,218 | +0.44(+1.50%) |
Sep 15, 2016 | 28.85 | 29.20 | 28.84 | 29.19 | 55,971 | +0.42(+1.46%) |
Sep 14, 2016 | 28.93 | 29.30 | 28.55 | 28.77 | 190,144 | -0.18(-0.63%) |
Sep 13, 2016 | 28.63 | 29.04 | 28.33 | 28.95 | 94,552 | +0.00(+0.00%) |
Sep 12, 2016 | 28.67 | 28.96 | 28.39 | 28.95 | 37,510 | +0.02(+0.09%) |
Sep 09, 2016 | 28.56 | 29.26 | 28.46 | 28.93 | 97,413 | +0.15(+0.52%) |
Sep 08, 2016 | 28.96 | 29.03 | 28.54 | 28.78 | 31,012 | -0.31(-1.08%) |
Sep 07, 2016 | 28.49 | 29.12 | 28.46 | 29.09 | 58,918 | +0.62(+2.17%) |
Sep 06, 2016 | 28.89 | 28.89 | 28.31 | 28.47 | 68,689 | -0.41(-1.43%) |
Sep 02, 2016 | 28.87 | 28.89 | 28.89 | 28.89 | 53,966 | +0.02(+0.06%) |
Sep 01, 2016 | 28.89 | 28.97 | 28.45 | 28.87 | 93,501 | -0.03(-0.11%) |
Aug 31, 2016 | 29.40 | 29.52 | 28.79 | 28.90 | 106,179 | -0.50(-1.71%) |
Aug 30, 2016 | 29.07 | 29.52 | 28.96 | 29.40 | 89,866 | +0.34(+1.16%) |
Aug 29, 2016 | 28.97 | 29.17 | 28.79 | 29.07 | 52,231 | +0.10(+0.34%) |
Aug 26, 2016 | 28.79 | 29.07 | 28.71 | 28.97 | 52,933 | +0.18(+0.63%) |
Aug 25, 2016 | 28.23 | 28.86 | 28.23 | 28.79 | 69,450 | +0.27(+0.95%) |
Aug 24, 2016 | 27.99 | 28.57 | 27.90 | 28.51 | 79,840 | +0.42(+1.50%) |
Aug 23, 2016 | 28.00 | 28.23 | 27.95 | 28.09 | 42,707 | +0.09(+0.32%) |
Aug 22, 2016 | 27.98 | 28.09 | 27.82 | 28.00 | 47,854 | -0.09(-0.32%) |
Aug 19, 2016 | 28.39 | 28.39 | 27.75 | 28.09 | 61,274 | -0.35(-1.25%) |
Aug 18, 2016 | 28.19 | 28.45 | 27.96 | 28.45 | 49,413 | +0.19(+0.67%) |
Aug 17, 2016 | 27.99 | 28.27 | 27.83 | 28.26 | 61,681 | +0.22(+0.79%) |
Aug 16, 2016 | 28.13 | 28.13 | 27.79 | 28.04 | 59,882 | -0.21(-0.76%) |
Aug 15, 2016 | 27.73 | 28.30 | 27.58 | 28.25 | 64,396 | +0.52(+1.87%) |
Aug 12, 2016 | 27.78 | 27.80 | 27.33 | 27.73 | 33,997 | -0.08(-0.30%) |
Aug 11, 2016 | 27.78 | 27.90 | 27.01 | 27.81 | 47,245 | +0.03(+0.12%) |
Aug 10, 2016 | 28.41 | 28.41 | 26.94 | 27.78 | 30,734 | -0.63(-2.23%) |
Aug 09, 2016 | 27.85 | 28.43 | 27.82 | 28.41 | 48,452 | +0.59(+2.10%) |
Aug 08, 2016 | 27.78 | 27.83 | 27.58 | 27.83 | 82,294 | +0.05(+0.18%) |
Aug 05, 2016 | 27.20 | 27.90 | 27.19 | 27.78 | 80,102 | +0.82(+3.03%) |
Aug 04, 2016 | 26.77 | 27.12 | 26.70 | 26.96 | 64,813 | +0.12(+0.43%) |
Aug 03, 2016 | 26.53 | 27.01 | 26.52 | 26.85 | 31,388 | +0.34(+1.28%) |
Aug 02, 2016 | 26.69 | 26.74 | 26.39 | 26.51 | 63,779 | -0.08(-0.31%) |
Aug 01, 2016 | 26.94 | 27.09 | 26.49 | 26.59 | 36,869 | -0.35(-1.29%) |
Jul 29, 2016 | 26.63 | 27.15 | 26.47 | 26.94 | 68,666 | +0.28(+1.05%) |
Jul 28, 2016 | 26.46 | 27.04 | 25.77 | 26.66 | 883,760 | +0.02(+0.09%) |
Jul 27, 2016 | 26.32 | 26.76 | 26.24 | 26.63 | 43,810 | +0.38(+1.44%) |
Jul 26, 2016 | 26.56 | 26.56 | 26.16 | 26.25 | 43,721 | -0.29(-1.09%) |
Jul 25, 2016 | 26.90 | 26.90 | 26.39 | 26.54 | 15,535 | -0.36(-1.35%) |
Jul 22, 2016 | 26.16 | 27.21 | 26.15 | 26.91 | 61,468 | +0.75(+2.87%) |
Jul 21, 2016 | 26.22 | 26.22 | 26.02 | 26.16 | 34,843 | -0.07(-0.25%) |
Jul 20, 2016 | 26.24 | 26.25 | 26.02 | 26.22 | 24,305 | -0.02(-0.06%) |
Jul 19, 2016 | 26.28 | 26.45 | 26.11 | 26.24 | 27,005 | -0.09(-0.34%) |
Jul 18, 2016 | 26.68 | 26.79 | 26.31 | 26.33 | 34,855 | -0.35(-1.30%) |
Jul 15, 2016 | 26.62 | 26.87 | 25.76 | 26.68 | 42,369 | +0.12(+0.47%) |
Jul 14, 2016 | 26.25 | 26.93 | 26.20 | 26.55 | 35,931 | +0.31(+1.16%) |
Jul 13, 2016 | 26.24 | 26.44 | 25.99 | 26.25 | 38,248 | +0.01(+0.03%) |
Jul 12, 2016 | 25.63 | 26.44 | 25.63 | 26.24 | 52,491 | +0.68(+2.68%) |
Jul 11, 2016 | 25.21 | 25.70 | 24.77 | 25.55 | 36,223 | +0.25(+0.98%) |
Jul 08, 2016 | 24.73 | 25.53 | 24.39 | 25.31 | 47,830 | +0.92(+3.75%) |
Jul 07, 2016 | 24.73 | 24.74 | 23.96 | 24.39 | 29,359 | -0.20(-0.80%) |
Jul 05, 2016 | 25.33 | 25.74 | 24.28 | 24.59 | 63,651 | -0.17(-0.67%) |