Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 21.80 | 22.60 | 21.40 | 22.20 | 8,250 | +0.40(+1.83%) |
Aug 30, 2016 | 22.70 | 23.00 | 21.70 | 21.80 | 13,226 | -0.50(-2.23%) |
Aug 29, 2016 | 21.30 | 22.50 | 21.30 | 22.30 | 8,327 | +0.80(+3.71%) |
Aug 26, 2016 | 21.70 | 21.80 | 21.49 | 21.50 | 2,524 | +0.10(+0.47%) |
Aug 25, 2016 | 21.50 | 21.70 | 21.00 | 21.40 | 7,925 | +0.40(+1.90%) |
Aug 24, 2016 | 23.00 | 24.00 | 21.00 | 21.00 | 98,025 | -1.80(-7.87%) |
Aug 23, 2016 | 20.90 | 23.30 | 20.90 | 22.80 | 80,145 | +1.80(+8.55%) |
Aug 22, 2016 | 21.10 | 21.10 | 20.70 | 21.00 | 1,976 | -0.10(-0.47%) |
Aug 19, 2016 | 20.90 | 21.20 | 20.60 | 21.10 | 8,057 | +0.10(+0.48%) |
Aug 18, 2016 | 20.70 | 21.40 | 20.40 | 21.00 | 6,250 | +0.20(+0.99%) |
Aug 17, 2016 | 20.80 | 21.00 | 20.70 | 20.80 | 1,407 | -0.20(-0.98%) |
Aug 16, 2016 | 20.71 | 21.10 | 20.40 | 21.00 | 6,633 | +0.60(+2.94%) |
Aug 15, 2016 | 20.10 | 20.90 | 20.00 | 20.40 | 7,722 | +0.20(+0.99%) |
Aug 12, 2016 | 20.76 | 20.80 | 20.00 | 20.20 | 10,996 | -0.40(-1.94%) |
Aug 11, 2016 | 22.40 | 22.40 | 20.40 | 20.60 | 15,266 | -1.20(-5.50%) |
Aug 10, 2016 | 21.20 | 23.00 | 20.80 | 21.80 | 53,523 | +0.70(+3.32%) |
Aug 09, 2016 | 20.30 | 21.68 | 20.30 | 21.10 | 7,841 | +0.70(+3.43%) |
Aug 08, 2016 | 19.90 | 20.80 | 19.90 | 20.40 | 10,627 | +0.51(+2.57%) |
Aug 05, 2016 | 19.60 | 20.20 | 19.30 | 19.89 | 9,138 | +0.39(+1.99%) |
Aug 04, 2016 | 20.20 | 20.80 | 19.50 | 19.50 | 9,405 | -0.50(-2.50%) |
Aug 03, 2016 | 19.40 | 20.90 | 19.00 | 20.00 | 12,658 | +0.30(+1.53%) |
Aug 02, 2016 | 21.50 | 21.60 | 19.55 | 19.70 | 35,009 | -2.10(-9.64%) |
Aug 01, 2016 | 21.60 | 21.95 | 21.00 | 21.80 | 9,099 | +0.10(+0.46%) |
Jul 29, 2016 | 21.90 | 22.10 | 21.50 | 21.70 | 3,905 | +0.00(+0.00%) |
Jul 28, 2016 | 21.70 | 22.10 | 21.20 | 21.70 | 35,299 | +0.20(+0.93%) |
Jul 27, 2016 | 21.70 | 22.20 | 21.50 | 21.50 | 18,952 | -0.40(-1.83%) |
Jul 26, 2016 | 23.80 | 23.80 | 21.70 | 21.90 | 35,620 | -1.10(-4.78%) |
Jul 25, 2016 | 21.00 | 23.40 | 21.00 | 23.00 | 121,417 | +2.40(+11.65%) |
Jul 22, 2016 | 20.49 | 21.50 | 20.20 | 20.60 | 67,432 | +0.10(+0.49%) |
Jul 21, 2016 | 20.00 | 21.00 | 20.00 | 20.50 | 13,567 | +0.30(+1.49%) |
Jul 20, 2016 | 19.20 | 20.40 | 19.11 | 20.20 | 9,830 | +0.60(+3.06%) |
Jul 19, 2016 | 20.47 | 20.47 | 19.50 | 19.60 | 8,611 | -0.90(-4.39%) |
Jul 18, 2016 | 20.46 | 20.50 | 19.90 | 20.50 | 8,471 | +0.00(+0.00%) |
Jul 15, 2016 | 21.00 | 21.00 | 20.20 | 20.50 | 5,629 | +0.20(+0.98%) |
Jul 14, 2016 | 21.00 | 21.50 | 19.90 | 20.30 | 28,413 | -0.50(-2.40%) |
Jul 13, 2016 | 19.50 | 21.00 | 19.50 | 20.80 | 74,453 | +1.40(+7.22%) |
Jul 12, 2016 | 19.00 | 19.60 | 18.82 | 19.40 | 28,001 | +0.40(+2.11%) |
Jul 11, 2016 | 19.10 | 19.30 | 18.70 | 19.00 | 6,015 | +0.00(+0.00%) |
Jul 08, 2016 | 18.90 | 19.25 | 18.60 | 19.00 | 5,303 | +0.50(+2.70%) |
Jul 07, 2016 | 19.30 | 19.60 | 18.10 | 18.50 | 4,318 | +0.20(+1.09%) |
Jul 05, 2016 | 17.80 | 18.50 | 17.60 | 18.30 | 8,641 | +0.50(+2.79%) |
Jul 01, 2016 | 17.80 | 17.80 | 17.80 | 17.80 | 9,560 | +0.00(+0.02%) |
Jun 30, 2016 | 17.00 | 18.20 | 16.90 | 17.80 | 13,712 | +0.70(+4.09%) |
Jun 29, 2016 | 16.40 | 17.40 | 16.30 | 17.10 | 14,994 | +0.61(+3.71%) |
Jun 28, 2016 | 20.00 | 20.00 | 16.10 | 16.49 | 72,533 | -3.11(-15.87%) |
Jun 27, 2016 | 17.60 | 19.80 | 17.10 | 19.60 | 95,059 | +2.20(+12.64%) |
Jun 24, 2016 | 16.20 | 17.60 | 16.20 | 17.40 | 16,328 | +0.20(+1.16%) |
Jun 23, 2016 | 17.10 | 17.70 | 16.70 | 17.20 | 7,445 | +0.30(+1.78%) |
Jun 22, 2016 | 17.30 | 18.19 | 16.90 | 16.90 | 5,332 | -0.20(-1.17%) |
Jun 21, 2016 | 16.90 | 17.90 | 16.70 | 17.10 | 6,647 | -0.20(-1.16%) |
Jun 20, 2016 | 17.30 | 17.65 | 16.70 | 17.30 | 3,134 | +0.20(+1.17%) |
Jun 17, 2016 | 17.10 | 18.70 | 17.00 | 17.10 | 22,447 | +0.30(+1.79%) |
Jun 16, 2016 | 17.00 | 17.20 | 16.50 | 16.80 | 2,842 | -0.40(-2.33%) |
Jun 15, 2016 | 17.00 | 17.40 | 16.60 | 17.20 | 5,576 | +0.30(+1.78%) |
Jun 14, 2016 | 16.21 | 17.30 | 16.10 | 16.90 | 7,025 | +0.50(+3.05%) |
Jun 13, 2016 | 17.10 | 17.10 | 16.10 | 16.40 | 25,879 | -0.80(-4.65%) |
Jun 10, 2016 | 17.50 | 17.60 | 17.00 | 17.20 | 10,175 | -0.30(-1.71%) |
Jun 09, 2016 | 17.60 | 18.07 | 17.10 | 17.50 | 12,856 | -0.10(-0.57%) |
Jun 08, 2016 | 17.70 | 18.20 | 17.30 | 17.60 | 12,664 | -0.13(-0.72%) |
Jun 07, 2016 | 17.60 | 18.20 | 17.30 | 17.73 | 25,374 | +0.23(+1.30%) |
Jun 06, 2016 | 17.50 | 18.90 | 17.00 | 17.50 | 52,743 | +0.00(+0.00%) |
Jun 03, 2016 | 17.20 | 18.30 | 17.20 | 17.50 | 27,027 | +0.20(+1.16%) |
Jun 02, 2016 | 16.90 | 17.50 | 16.50 | 17.30 | 10,026 | +0.70(+4.22%) |