Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 31.37 | 31.64 | 30.91 | 31.21 | 62,097 | -0.30(-0.96%) |
Jul 28, 2016 | 31.66 | 31.78 | 31.27 | 31.51 | 44,890 | -0.04(-0.13%) |
Jul 27, 2016 | 32.05 | 32.38 | 30.45 | 31.56 | 107,998 | -0.44(-1.36%) |
Jul 26, 2016 | 29.71 | 32.43 | 29.66 | 31.99 | 199,976 | +2.23(+7.48%) |
Jul 25, 2016 | 30.22 | 30.22 | 29.41 | 29.76 | 52,682 | -0.57(-1.87%) |
Jul 22, 2016 | 30.35 | 31.11 | 29.90 | 30.33 | 45,057 | -0.23(-0.75%) |
Jul 21, 2016 | 30.15 | 31.92 | 29.96 | 30.56 | 151,006 | +0.53(+1.75%) |
Jul 20, 2016 | 29.48 | 30.24 | 28.86 | 30.04 | 91,733 | +0.39(+1.30%) |
Jul 19, 2016 | 31.75 | 31.75 | 29.47 | 29.65 | 136,439 | -2.36(-7.37%) |
Jul 18, 2016 | 33.15 | 33.15 | 31.56 | 32.01 | 87,406 | -1.34(-4.02%) |
Jul 15, 2016 | 31.81 | 33.45 | 31.81 | 33.35 | 138,478 | +1.77(+5.59%) |
Jul 14, 2016 | 30.56 | 31.83 | 30.11 | 31.58 | 87,185 | +1.10(+3.61%) |
Jul 13, 2016 | 31.69 | 31.69 | 29.81 | 30.48 | 115,964 | -0.84(-2.68%) |
Jul 12, 2016 | 30.69 | 31.69 | 30.53 | 31.32 | 77,278 | +0.82(+2.69%) |
Jul 11, 2016 | 29.85 | 30.92 | 29.77 | 30.50 | 109,325 | +0.73(+2.46%) |
Jul 08, 2016 | 28.09 | 27.76 | 27.76 | 29.76 | 131,499 | +2.01(+7.22%) |
Jul 07, 2016 | 26.91 | 28.24 | 26.91 | 27.76 | 125,399 | +1.36(+5.14%) |
Jul 05, 2016 | 27.35 | 27.77 | 26.07 | 26.40 | 83,907 | -1.06(-3.86%) |
Jul 01, 2016 | 26.50 | 27.46 | 27.46 | 27.46 | 126,315 | +1.10(+4.18%) |
Jun 30, 2016 | 25.07 | 26.43 | 24.70 | 26.36 | 114,870 | +1.56(+6.30%) |
Jun 29, 2016 | 24.35 | 24.95 | 24.27 | 24.80 | 60,390 | +0.86(+3.60%) |
Jun 28, 2016 | 24.29 | 24.71 | 23.69 | 23.94 | 73,803 | -0.02(-0.10%) |
Jun 27, 2016 | 24.45 | 25.06 | 23.88 | 23.96 | 144,974 | -0.63(-2.57%) |
Jun 24, 2016 | 24.18 | 24.77 | 24.13 | 24.59 | 206,708 | -0.67(-2.67%) |
Jun 23, 2016 | 25.02 | 25.56 | 24.82 | 25.27 | 85,849 | +0.55(+2.23%) |
Jun 22, 2016 | 25.99 | 26.42 | 23.74 | 24.72 | 102,686 | -1.20(-4.63%) |
Jun 21, 2016 | 26.28 | 26.28 | 25.46 | 25.92 | 57,184 | -0.42(-1.59%) |
Jun 20, 2016 | 25.98 | 26.80 | 25.67 | 26.34 | 92,228 | +0.63(+2.46%) |
Jun 17, 2016 | 25.48 | 26.41 | 25.43 | 25.70 | 323,143 | +0.30(+1.20%) |
Jun 16, 2016 | 24.41 | 25.53 | 23.91 | 25.40 | 103,151 | +0.89(+3.62%) |
Jun 15, 2016 | 24.03 | 25.35 | 24.03 | 24.51 | 90,164 | +0.66(+2.76%) |
Jun 14, 2016 | 24.19 | 24.64 | 23.60 | 23.86 | 58,901 | -0.45(-1.86%) |
Jun 13, 2016 | 24.65 | 25.22 | 24.13 | 24.31 | 64,950 | -0.48(-1.96%) |
Jun 10, 2016 | 25.04 | 25.08 | 24.52 | 24.79 | 61,926 | -0.51(-2.01%) |
Jun 09, 2016 | 26.27 | 26.27 | 24.77 | 25.30 | 75,947 | -1.13(-4.29%) |
Jun 08, 2016 | 25.96 | 26.81 | 25.91 | 26.44 | 101,762 | +0.71(+2.78%) |
Jun 07, 2016 | 25.27 | 26.61 | 24.93 | 25.72 | 112,469 | +0.38(+1.49%) |
Jun 06, 2016 | 25.10 | 25.59 | 24.89 | 25.34 | 78,156 | +0.30(+1.18%) |
Jun 03, 2016 | 23.95 | 25.10 | 23.95 | 25.05 | 123,300 | +1.27(+5.36%) |
Jun 02, 2016 | 23.72 | 23.80 | 23.25 | 23.77 | 70,442 | -0.07(-0.28%) |
Jun 01, 2016 | 23.56 | 24.00 | 22.84 | 23.84 | 93,849 | +0.16(+0.66%) |
May 31, 2016 | 23.59 | 24.16 | 23.49 | 23.68 | 113,695 | +0.07(+0.28%) |
May 27, 2016 | 24.25 | 23.62 | 23.62 | 23.62 | 91,268 | -0.56(-2.31%) |
May 26, 2016 | 24.09 | 24.44 | 23.74 | 24.18 | 142,372 | +0.35(+1.47%) |
May 25, 2016 | 22.87 | 24.66 | 22.50 | 23.83 | 168,135 | +1.20(+5.30%) |
May 24, 2016 | 22.69 | 23.32 | 22.37 | 22.63 | 127,034 | +0.07(+0.33%) |
May 23, 2016 | 21.46 | 22.88 | 21.30 | 22.55 | 120,079 | +1.31(+6.14%) |
May 20, 2016 | 21.52 | 21.70 | 21.08 | 21.25 | 88,441 | -0.11(-0.50%) |
May 19, 2016 | 21.41 | 21.78 | 21.15 | 21.35 | 110,116 | +0.06(+0.27%) |
May 18, 2016 | 22.51 | 23.15 | 20.89 | 21.30 | 168,038 | -1.49(-6.55%) |
May 17, 2016 | 23.03 | 23.65 | 22.35 | 22.79 | 145,234 | -0.21(-0.92%) |
May 16, 2016 | 23.66 | 24.49 | 23.00 | 23.00 | 92,268 | -0.51(-2.18%) |
May 13, 2016 | 23.54 | 24.46 | 23.11 | 23.52 | 114,556 | -0.24(-1.00%) |
May 12, 2016 | 24.94 | 25.11 | 23.62 | 23.75 | 97,672 | -0.96(-3.89%) |
May 11, 2016 | 24.89 | 25.33 | 24.36 | 24.71 | 81,914 | -0.19(-0.75%) |
May 10, 2016 | 24.86 | 25.41 | 24.47 | 24.90 | 112,844 | +0.42(+1.73%) |
May 09, 2016 | 27.61 | 27.61 | 24.45 | 24.48 | 202,613 | -3.41(-12.23%) |
May 06, 2016 | 28.02 | 29.42 | 26.39 | 27.89 | 139,617 | -0.95(-3.28%) |
May 05, 2016 | 29.82 | 30.11 | 28.72 | 28.83 | 163,316 | -0.84(-2.83%) |
May 04, 2016 | 29.84 | 30.57 | 29.14 | 29.67 | 112,416 | -0.33(-1.11%) |
May 03, 2016 | 30.63 | 31.25 | 29.49 | 30.01 | 124,380 | -0.90(-2.90%) |