Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 20.52 | 20.87 | 20.52 | 20.70 | 2,644 | -0.43(-2.04%) |
Aug 30, 2016 | 21.49 | 21.80 | 21.13 | 21.13 | 14,513 | -0.03(-0.14%) |
Aug 29, 2016 | 20.77 | 21.47 | 20.77 | 21.16 | 5,596 | -0.22(-1.03%) |
Aug 26, 2016 | 21.73 | 22.02 | 21.27 | 21.38 | 2,036 | -0.19(-0.88%) |
Aug 25, 2016 | 21.43 | 21.57 | 21.34 | 21.57 | 1,643 | +0.15(+0.70%) |
Aug 24, 2016 | 21.72 | 21.72 | 21.36 | 21.42 | 2,152 | -1.01(-4.52%) |
Aug 23, 2016 | 23.27 | 23.27 | 22.33 | 22.43 | 2,950 | -0.53(-2.29%) |
Aug 22, 2016 | 23.24 | 23.24 | 22.83 | 22.96 | 4,838 | -0.19(-0.82%) |
Aug 19, 2016 | 23.22 | 23.22 | 23.15 | 23.15 | 895 | -0.20(-0.86%) |
Aug 18, 2016 | 23.48 | 23.48 | 23.19 | 23.35 | 7,601 | -0.21(-0.89%) |
Aug 17, 2016 | 23.34 | 23.59 | 23.34 | 23.56 | 2,132 | -0.22(-0.93%) |
Aug 16, 2016 | 23.54 | 24.02 | 23.54 | 23.78 | 7,597 | -0.98(-3.97%) |
Aug 15, 2016 | 24.39 | 25.00 | 24.39 | 24.76 | 3,921 | +0.41(+1.70%) |
Aug 12, 2016 | 24.40 | 24.61 | 24.32 | 24.35 | 8,018 | -0.71(-2.83%) |
Aug 11, 2016 | 25.13 | 25.13 | 24.80 | 25.06 | 3,016 | -0.60(-2.34%) |
Aug 10, 2016 | 25.08 | 25.70 | 25.06 | 25.66 | 120,721 | +1.05(+4.27%) |
Aug 09, 2016 | 24.35 | 24.61 | 24.16 | 24.61 | 7,974 | +0.35(+1.44%) |
Aug 08, 2016 | 23.94 | 24.26 | 23.94 | 24.26 | 787 | +0.58(+2.45%) |
Aug 05, 2016 | 23.54 | 23.68 | 23.23 | 23.68 | 1,947 | +0.18(+0.77%) |
Aug 04, 2016 | 23.07 | 23.54 | 23.07 | 23.50 | 4,957 | +0.50(+2.17%) |
Aug 03, 2016 | 23.00 | 23.00 | 23.00 | 23.00 | 549 | +0.47(+2.09%) |
Aug 02, 2016 | 22.53 | 22.98 | 22.47 | 22.53 | 2,774 | -1.15(-4.86%) |
Aug 01, 2016 | 23.92 | 23.92 | 23.12 | 23.68 | 1,785 | +0.69(+3.00%) |
Jul 29, 2016 | 22.70 | 22.99 | 22.70 | 22.99 | 2,794 | +1.13(+5.17%) |
Jul 28, 2016 | 21.93 | 22.52 | 21.86 | 21.86 | 1,115 | -0.21(-0.95%) |
Jul 27, 2016 | 22.60 | 22.60 | 22.00 | 22.07 | 2,643 | +0.02(+0.09%) |
Jul 26, 2016 | 21.96 | 22.05 | 21.93 | 22.05 | 1,077 | +0.11(+0.52%) |
Jul 25, 2016 | 21.72 | 22.08 | 21.72 | 21.94 | 808 | +0.13(+0.58%) |
Jul 22, 2016 | 21.55 | 21.81 | 21.55 | 21.81 | 1,388 | +0.69(+3.27%) |
Jul 21, 2016 | 21.25 | 21.25 | 21.12 | 21.12 | 76,343 | +0.61(+2.97%) |
Jul 20, 2016 | 20.55 | 20.99 | 20.51 | 20.51 | 46,070 | -2.49(-10.83%) |
Jul 19, 2016 | 20.54 | 23.00 | 20.50 | 23.00 | 1,729 | +2.34(+11.33%) |
Jul 18, 2016 | 20.60 | 20.93 | 20.52 | 20.66 | 3,479 | +0.06(+0.29%) |
Jul 15, 2016 | 20.87 | 20.87 | 20.31 | 20.60 | 32,150 | -0.21(-1.02%) |
Jul 14, 2016 | 20.17 | 21.03 | 20.01 | 20.81 | 19,400 | +0.21(+1.03%) |
Jul 13, 2016 | 19.78 | 20.60 | 19.61 | 20.60 | 4,469 | +0.41(+2.03%) |
Jul 12, 2016 | 19.53 | 20.48 | 19.34 | 20.19 | 98,477 | -1.12(-5.26%) |
Jul 11, 2016 | 18.85 | 22.39 | 18.80 | 21.31 | 44,827 | -31.29(-59.49%) |
Jul 08, 2016 | 52.70 | 50.60 | 52.60 | 5,937 | +0.01(+0.02%) | |
Jul 07, 2016 | 52.73 | 52.99 | 52.32 | 52.59 | 11,001 | -0.18(-0.34%) |
Jul 05, 2016 | 52.38 | 52.77 | 52.31 | 52.77 | 1,216 | -0.01(-0.02%) |
Jul 01, 2016 | 52.78 | 52.78 | 52.78 | 0 | -0.31(-0.58%) | |
Jun 30, 2016 | 53.11 | 54.49 | 52.86 | 53.09 | 7,950 | -1.40(-2.57%) |
Jun 29, 2016 | 51.99 | 54.49 | 51.99 | 54.49 | 3,044 | -1.25(-2.24%) |
Jun 28, 2016 | 52.50 | 59.70 | 52.50 | 55.74 | 1,252 | +3.74(+7.19%) |
Jun 27, 2016 | 50.96 | 54.84 | 50.96 | 52.00 | 954 | -3.00(-5.45%) |
Jun 24, 2016 | 54.99 | 55.00 | 54.80 | 55.00 | 1,022 | -0.99(-1.77%) |
Jun 23, 2016 | 48.92 | 55.99 | 48.92 | 55.99 | 1,555 | +3.99(+7.67%) |
Jun 22, 2016 | 52.00 | 52.00 | 52.00 | 52.00 | 601 | -4.00(-7.14%) |
Jun 21, 2016 | 58.98 | 58.98 | 53.00 | 56.00 | 1,163 | +1.20(+2.20%) |
Jun 20, 2016 | 50.06 | 54.80 | 50.06 | 54.80 | 1,203 | -0.20(-0.37%) |
Jun 17, 2016 | 51.02 | 59.01 | 51.02 | 55.00 | 1,381 | -6.00(-9.84%) |
Jun 16, 2016 | 61.69 | 61.69 | 48.00 | 61.00 | 1,144 | +14.00(+29.79%) |
Jun 15, 2016 | 47.00 | 47.00 | 47.00 | 47.00 | 882 | -9.00(-16.07%) |
Jun 14, 2016 | 47.01 | 56.00 | 47.01 | 56.00 | 492 | +5.26(+10.37%) |
Jun 13, 2016 | 50.74 | 50.74 | 50.74 | 50.74 | 1,482 | -3.21(-5.96%) |
Jun 10, 2016 | 53.00 | 57.17 | 50.74 | 53.95 | 1,143 | +2.09(+4.02%) |
Jun 09, 2016 | 51.87 | 53.00 | 50.74 | 51.87 | 2,257 | +0.00(+0.00%) |
Jun 08, 2016 | 50.74 | 51.87 | 50.74 | 51.87 | 1,046 | -1.13(-2.13%) |
Jun 07, 2016 | 51.79 | 53.00 | 51.79 | 53.00 | 907 | +0.00(+0.00%) |
Jun 06, 2016 | 53.00 | 53.00 | 53.00 | 53.00 | 661 | +3.60(+7.29%) |
Jun 03, 2016 | 52.95 | 52.95 | 49.40 | 49.40 | 1,409 | +1.39(+2.90%) |
Jun 02, 2016 | 46.25 | 52.05 | 46.10 | 48.01 | 4,596 | -1.13(-2.30%) |