Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 35.70 | 36.75 | 35.14 | 35.84 | 11,372 | +0.00(+0.00%) |
Sep 29, 2016 | 36.96 | 38.22 | 35.70 | 35.84 | 13,420 | -0.84(-2.29%) |
Sep 28, 2016 | 38.64 | 38.64 | 35.70 | 36.68 | 16,442 | -1.82(-4.73%) |
Sep 27, 2016 | 38.36 | 39.19 | 38.08 | 38.50 | 10,554 | +0.42(+1.10%) |
Sep 26, 2016 | 39.76 | 40.46 | 37.80 | 38.08 | 20,535 | -0.98(-2.51%) |
Sep 23, 2016 | 38.92 | 40.88 | 38.50 | 39.06 | 28,160 | +0.56(+1.45%) |
Sep 22, 2016 | 36.40 | 39.62 | 36.40 | 38.50 | 30,233 | +2.94(+8.27%) |
Sep 21, 2016 | 33.46 | 35.84 | 32.90 | 35.56 | 32,427 | +2.52(+7.63%) |
Sep 20, 2016 | 31.92 | 34.58 | 31.78 | 33.04 | 31,797 | +1.40(+4.42%) |
Sep 19, 2016 | 31.78 | 32.90 | 31.36 | 31.64 | 12,882 | +0.14(+0.44%) |
Sep 16, 2016 | 32.76 | 33.46 | 31.50 | 31.50 | 60,523 | -1.40(-4.26%) |
Sep 15, 2016 | 34.58 | 34.68 | 32.48 | 32.90 | 21,352 | -1.40(-4.08%) |
Sep 14, 2016 | 33.88 | 34.58 | 33.60 | 34.30 | 13,031 | +0.70(+2.08%) |
Sep 13, 2016 | 35.56 | 35.56 | 33.04 | 33.60 | 26,616 | -1.82(-5.14%) |
Sep 12, 2016 | 35.28 | 37.38 | 32.48 | 35.42 | 61,074 | +0.28(+0.80%) |
Sep 09, 2016 | 32.48 | 43.26 | 32.48 | 35.14 | 326,334 | +4.34(+14.09%) |
Sep 08, 2016 | 32.48 | 32.76 | 30.24 | 30.80 | 26,547 | -1.40(-4.35%) |
Sep 07, 2016 | 33.46 | 33.88 | 32.06 | 32.20 | 25,479 | -1.40(-4.17%) |
Sep 06, 2016 | 36.96 | 36.96 | 32.62 | 33.60 | 28,968 | -3.50(-9.43%) |
Sep 02, 2016 | 36.82 | 37.10 | 37.10 | 37.10 | 18,335 | +0.00(+0.00%) |
Sep 01, 2016 | 37.80 | 38.92 | 36.68 | 37.10 | 21,711 | -0.98(-2.57%) |
Aug 31, 2016 | 39.76 | 39.76 | 37.10 | 38.08 | 29,855 | -1.96(-4.90%) |
Aug 30, 2016 | 40.32 | 40.60 | 38.78 | 40.04 | 12,126 | -0.14(-0.35%) |
Aug 29, 2016 | 42.56 | 42.56 | 39.48 | 40.18 | 10,348 | -2.10(-4.97%) |
Aug 26, 2016 | 42.00 | 43.54 | 41.16 | 42.28 | 18,564 | +0.56(+1.34%) |
Aug 25, 2016 | 41.86 | 42.70 | 41.16 | 41.72 | 16,766 | -0.56(-1.32%) |
Aug 24, 2016 | 45.50 | 47.32 | 42.14 | 42.28 | 29,335 | -2.80(-6.21%) |
Aug 23, 2016 | 45.64 | 47.46 | 43.40 | 45.08 | 26,811 | +0.14(+0.31%) |
Aug 22, 2016 | 48.02 | 50.54 | 44.52 | 44.94 | 52,481 | -1.68(-3.60%) |
Aug 19, 2016 | 44.66 | 47.32 | 44.24 | 46.62 | 25,489 | +1.96(+4.39%) |
Aug 18, 2016 | 45.50 | 50.96 | 44.52 | 44.66 | 27,080 | -0.42(-0.93%) |
Aug 17, 2016 | 42.70 | 45.78 | 42.52 | 45.08 | 22,468 | +2.80(+6.62%) |
Aug 16, 2016 | 45.50 | 46.06 | 41.02 | 42.28 | 22,794 | -1.96(-4.43%) |
Aug 15, 2016 | 44.10 | 47.46 | 43.26 | 44.24 | 36,879 | +1.26(+2.93%) |
Aug 12, 2016 | 39.62 | 43.82 | 38.78 | 42.98 | 50,563 | +4.20(+10.83%) |
Aug 11, 2016 | 39.48 | 39.90 | 37.52 | 38.78 | 84,821 | +0.98(+2.59%) |
Aug 10, 2016 | 37.10 | 38.78 | 36.40 | 37.80 | 63,604 | +0.84(+2.27%) |
Aug 09, 2016 | 39.06 | 40.32 | 35.98 | 36.96 | 62,198 | -1.40(-3.65%) |
Aug 08, 2016 | 38.50 | 42.00 | 36.82 | 38.36 | 91,410 | -1.12(-2.84%) |
Aug 05, 2016 | 44.66 | 44.66 | 38.36 | 39.48 | 103,557 | -3.50(-8.14%) |
Aug 04, 2016 | 41.02 | 44.10 | 41.02 | 42.98 | 55,357 | +1.82(+4.42%) |
Aug 03, 2016 | 42.70 | 42.70 | 39.48 | 41.16 | 70,843 | -0.28(-0.68%) |
Aug 02, 2016 | 41.16 | 51.80 | 39.69 | 41.44 | 141,880 | +0.98(+2.42%) |
Aug 01, 2016 | 60.06 | 60.62 | 37.52 | 40.46 | 207,108 | -11.48(-22.10%) |
Jul 29, 2016 | 84.28 | 84.28 | 49.42 | 51.94 | 11,562 | -18.20(-25.95%) |
Jul 28, 2016 | 83.86 | 83.86 | 68.74 | 70.14 | 1,664 | -7.00(-9.07%) |
Jul 27, 2016 | 116.06 | 116.06 | 68.74 | 77.14 | 5,334 | -19.46(-20.15%) |
Jul 26, 2016 | 98.00 | 98.00 | 95.34 | 96.60 | 1,736 | +2.10(+2.23%) |
Jul 25, 2016 | 84.70 | 94.50 | 84.70 | 94.50 | 2,244 | -15.68(-14.23%) |
Jul 22, 2016 | 112.00 | 112.00 | 110.18 | 110.18 | 42 | -1.82(-1.62%) |