Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 24.81 | 25.07 | 23.30 | 23.39 | 109,874 | -2.16(-8.45%) |
Jun 29, 2016 | 26.71 | 26.71 | 24.70 | 25.55 | 142,822 | -2.21(-7.98%) |
Jun 28, 2016 | 27.95 | 28.04 | 27.48 | 27.77 | 27,393 | -0.16(-0.56%) |
Jun 27, 2016 | 27.78 | 28.43 | 27.73 | 27.92 | 31,633 | -0.03(-0.11%) |
Jun 24, 2016 | 27.10 | 28.27 | 27.00 | 27.95 | 80,249 | -2.17(-7.20%) |
Jun 23, 2016 | 30.26 | 30.30 | 30.00 | 30.12 | 40,431 | -0.40(-1.31%) |
Jun 22, 2016 | 30.57 | 30.64 | 30.21 | 30.52 | 36,924 | -0.20(-0.65%) |
Jun 21, 2016 | 30.19 | 30.83 | 30.16 | 30.72 | 34,004 | +1.35(+4.60%) |
Jun 20, 2016 | 30.08 | 30.13 | 29.01 | 29.37 | 44,361 | -0.17(-0.58%) |
Jun 17, 2016 | 29.69 | 30.48 | 29.49 | 29.54 | 43,025 | -1.40(-4.52%) |
Jun 16, 2016 | 27.97 | 31.00 | 27.91 | 30.94 | 123,571 | +1.71(+5.85%) |
Jun 15, 2016 | 29.64 | 29.73 | 28.87 | 29.23 | 72,202 | -0.74(-2.47%) |
Jun 14, 2016 | 29.80 | 30.38 | 29.77 | 29.97 | 48,962 | +0.18(+0.60%) |
Jun 13, 2016 | 30.10 | 30.46 | 29.73 | 29.79 | 33,376 | -0.55(-1.81%) |
Jun 10, 2016 | 30.20 | 30.86 | 30.15 | 30.34 | 31,854 | -0.05(-0.16%) |
Jun 09, 2016 | 31.80 | 31.80 | 30.39 | 30.39 | 29,750 | -1.45(-4.55%) |
Jun 08, 2016 | 32.02 | 32.39 | 31.42 | 31.84 | 55,573 | -4.30(-11.90%) |
Jun 07, 2016 | 36.42 | 36.42 | 35.99 | 36.14 | 12,500 | +0.55(+1.55%) |
Jun 06, 2016 | 35.98 | 36.20 | 35.56 | 35.59 | 33,083 | -0.46(-1.28%) |
Jun 03, 2016 | 36.49 | 36.73 | 35.76 | 36.05 | 52,360 | -2.88(-7.40%) |
Jun 02, 2016 | 39.16 | 39.20 | 38.75 | 38.93 | 14,567 | -0.32(-0.82%) |
Jun 01, 2016 | 39.11 | 40.13 | 38.75 | 39.25 | 17,534 | +0.09(+0.23%) |
May 31, 2016 | 38.97 | 39.25 | 38.20 | 39.16 | 19,902 | +1.60(+4.26%) |
May 27, 2016 | 37.07 | 37.56 | 37.56 | 37.56 | 54,400 | +0.89(+2.43%) |
May 26, 2016 | 35.41 | 36.80 | 35.27 | 36.67 | 26,010 | -0.17(-0.46%) |
May 25, 2016 | 37.17 | 37.23 | 36.57 | 36.84 | 13,732 | -0.58(-1.56%) |
May 24, 2016 | 37.00 | 37.57 | 36.07 | 37.42 | 52,537 | +1.15(+3.16%) |
May 23, 2016 | 36.63 | 36.72 | 36.01 | 36.28 | 20,760 | +0.69(+1.93%) |
May 20, 2016 | 34.86 | 36.03 | 34.72 | 35.59 | 52,355 | -0.27(-0.75%) |
May 19, 2016 | 36.38 | 36.58 | 35.46 | 35.86 | 172,491 | +2.06(+6.09%) |
May 18, 2016 | 32.82 | 34.21 | 31.96 | 33.80 | 118,639 | +2.27(+7.20%) |
May 17, 2016 | 31.88 | 32.00 | 30.96 | 31.53 | 27,010 | -0.41(-1.28%) |
May 16, 2016 | 30.91 | 32.20 | 30.64 | 31.94 | 74,685 | -0.30(-0.93%) |
May 13, 2016 | 32.92 | 33.20 | 32.15 | 32.24 | 30,971 | -0.20(-0.62%) |
May 12, 2016 | 30.73 | 32.53 | 30.64 | 32.44 | 53,649 | +1.76(+5.73%) |
May 11, 2016 | 30.39 | 31.35 | 29.91 | 30.68 | 114,131 | -1.58(-4.89%) |
May 10, 2016 | 32.38 | 32.78 | 32.01 | 32.26 | 48,690 | -0.89(-2.68%) |
May 09, 2016 | 32.41 | 33.17 | 32.29 | 33.15 | 111,755 | +2.80(+9.23%) |
May 06, 2016 | 30.84 | 30.91 | 29.92 | 30.35 | 49,686 | -0.74(-2.38%) |
May 05, 2016 | 29.76 | 31.59 | 29.60 | 31.09 | 86,484 | +0.04(+0.11%) |
May 04, 2016 | 31.06 | 31.65 | 30.68 | 31.05 | 60,221 | +0.50(+1.65%) |
May 03, 2016 | 29.92 | 31.11 | 29.92 | 30.55 | 129,901 | +0.30(+0.99%) |
May 02, 2016 | 28.80 | 30.34 | 28.78 | 30.25 | 132,806 | +1.63(+5.70%) |
Apr 29, 2016 | 28.58 | 29.12 | 27.99 | 28.62 | 151,212 | -1.13(-3.80%) |
Apr 28, 2016 | 31.20 | 31.30 | 29.60 | 29.75 | 172,768 | -2.14(-6.71%) |
Apr 27, 2016 | 32.01 | 32.63 | 31.34 | 31.89 | 116,029 | -0.62(-1.91%) |
Apr 26, 2016 | 32.79 | 33.18 | 32.23 | 32.51 | 91,131 | -1.49(-4.38%) |
Apr 25, 2016 | 33.03 | 34.00 | 32.30 | 34.00 | 183,614 | +0.79(+2.38%) |
Apr 22, 2016 | 32.06 | 33.95 | 31.13 | 33.21 | 152,972 | +0.32(+0.97%) |
Apr 21, 2016 | 31.57 | 34.45 | 31.54 | 32.89 | 215,950 | -0.40(-1.20%) |
Apr 20, 2016 | 32.81 | 33.41 | 32.00 | 33.29 | 132,850 | -0.24(-0.71%) |
Apr 19, 2016 | 33.06 | 33.99 | 32.71 | 33.53 | 136,432 | -5.21(-13.45%) |
Apr 18, 2016 | 38.41 | 38.81 | 38.00 | 38.74 | 25,228 | +0.12(+0.31%) |
Apr 15, 2016 | 38.88 | 39.27 | 37.59 | 38.62 | 42,159 | -0.71(-1.81%) |
Apr 14, 2016 | 38.78 | 39.52 | 38.54 | 39.33 | 53,616 | +0.72(+1.87%) |
Apr 13, 2016 | 38.34 | 39.69 | 37.95 | 38.61 | 71,233 | -0.38(-0.97%) |
Apr 12, 2016 | 40.04 | 40.45 | 38.78 | 38.99 | 103,537 | -2.04(-4.97%) |
Apr 11, 2016 | 42.84 | 42.93 | 40.64 | 41.03 | 196,060 | -5.12(-11.10%) |
Apr 08, 2016 | 47.35 | 47.46 | 45.93 | 46.15 | 28,718 | -1.69(-3.53%) |
Apr 07, 2016 | 46.78 | 47.84 | 46.14 | 47.84 | 14,221 | -1.28(-2.60%) |
Apr 06, 2016 | 49.25 | 49.68 | 48.01 | 49.12 | 11,777 | +0.77(+1.59%) |
Apr 05, 2016 | 48.21 | 48.85 | 47.93 | 48.35 | 33,319 | -2.09(-4.14%) |
Apr 04, 2016 | 49.31 | 50.44 | 49.00 | 50.44 | 22,332 | +1.27(+2.58%) |