Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 27.48 | 27.83 | 26.24 | 26.24 | 61,994 | -1.16(-4.23%) |
Jul 28, 2016 | 27.44 | 27.91 | 26.84 | 27.40 | 47,458 | +0.02(+0.07%) |
Jul 27, 2016 | 27.00 | 27.80 | 26.80 | 27.38 | 23,303 | +0.47(+1.75%) |
Jul 26, 2016 | 27.00 | 27.80 | 26.76 | 26.91 | 37,237 | -0.16(-0.59%) |
Jul 25, 2016 | 27.28 | 27.53 | 27.00 | 27.07 | 39,121 | -0.23(-0.84%) |
Jul 22, 2016 | 27.72 | 28.19 | 27.01 | 27.30 | 41,468 | -0.33(-1.19%) |
Jul 21, 2016 | 29.25 | 29.62 | 27.45 | 27.63 | 80,756 | -1.49(-5.12%) |
Jul 20, 2016 | 28.16 | 29.85 | 28.00 | 29.12 | 118,981 | +1.11(+3.96%) |
Jul 19, 2016 | 28.79 | 29.07 | 28.01 | 28.01 | 42,410 | -0.72(-2.51%) |
Jul 18, 2016 | 29.38 | 29.54 | 28.58 | 28.73 | 55,188 | -0.81(-2.74%) |
Jul 15, 2016 | 29.86 | 30.00 | 28.32 | 29.54 | 56,401 | +0.15(+0.51%) |
Jul 14, 2016 | 29.79 | 29.79 | 28.50 | 29.39 | 49,208 | -0.36(-1.21%) |
Jul 13, 2016 | 29.54 | 29.96 | 29.30 | 29.75 | 49,621 | +0.25(+0.85%) |
Jul 12, 2016 | 30.00 | 30.34 | 28.96 | 29.50 | 59,376 | -0.56(-1.86%) |
Jul 11, 2016 | 29.40 | 30.48 | 29.10 | 30.06 | 55,783 | +0.88(+3.02%) |
Jul 08, 2016 | 29.00 | 29.60 | 28.86 | 29.18 | 25,753 | +0.37(+1.28%) |
Jul 07, 2016 | 28.83 | 30.20 | 28.80 | 28.81 | 61,798 | -0.51(-1.74%) |
Jul 05, 2016 | 29.66 | 30.35 | 28.91 | 29.32 | 24,843 | -0.32(-1.08%) |
Jul 01, 2016 | 30.00 | 29.64 | 29.64 | 29.64 | 40,800 | -0.16(-0.54%) |
Jun 30, 2016 | 30.08 | 30.43 | 29.10 | 29.80 | 40,842 | -0.23(-0.77%) |
Jun 29, 2016 | 29.29 | 30.35 | 28.45 | 30.03 | 46,741 | +0.50(+1.69%) |
Jun 28, 2016 | 28.40 | 29.71 | 28.11 | 29.53 | 46,147 | +1.53(+5.46%) |
Jun 27, 2016 | 28.25 | 30.00 | 28.00 | 28.00 | 79,769 | -0.24(-0.85%) |
Jun 24, 2016 | 29.15 | 29.74 | 28.15 | 28.24 | 104,073 | -2.50(-8.13%) |
Jun 23, 2016 | 32.08 | 32.17 | 30.74 | 30.74 | 28,810 | -1.24(-3.88%) |
Jun 22, 2016 | 31.80 | 32.26 | 31.02 | 31.98 | 118,709 | +0.21(+0.66%) |
Jun 21, 2016 | 29.86 | 31.77 | 27.80 | 31.77 | 44,185 | +1.80(+6.01%) |
Jun 20, 2016 | 31.55 | 31.55 | 29.61 | 29.97 | 30,341 | -1.13(-3.63%) |
Jun 17, 2016 | 30.25 | 31.11 | 29.50 | 31.10 | 50,657 | +1.18(+3.94%) |
Jun 16, 2016 | 29.91 | 30.35 | 29.11 | 29.92 | 51,351 | -1.13(-3.64%) |
Jun 15, 2016 | 30.00 | 31.24 | 29.39 | 31.05 | 33,626 | +1.44(+4.86%) |
Jun 14, 2016 | 29.49 | 29.89 | 28.46 | 29.61 | 67,929 | +0.39(+1.33%) |
Jun 13, 2016 | 30.80 | 30.80 | 29.10 | 29.22 | 28,825 | -0.45(-1.52%) |
Jun 10, 2016 | 30.10 | 32.80 | 29.05 | 29.67 | 47,280 | -0.60(-1.98%) |
Jun 09, 2016 | 31.49 | 31.50 | 30.00 | 30.27 | 37,168 | -1.78(-5.55%) |
Jun 08, 2016 | 32.76 | 33.19 | 31.49 | 32.05 | 72,256 | -0.48(-1.48%) |
Jun 07, 2016 | 33.21 | 33.21 | 32.06 | 32.53 | 48,851 | -0.58(-1.75%) |
Jun 06, 2016 | 31.70 | 33.31 | 31.64 | 33.11 | 143,551 | +1.42(+4.48%) |
Jun 03, 2016 | 31.00 | 32.53 | 29.34 | 31.69 | 116,064 | +0.66(+2.13%) |
Jun 02, 2016 | 29.45 | 31.37 | 29.45 | 31.03 | 51,057 | +1.57(+5.33%) |
Jun 01, 2016 | 28.35 | 29.72 | 28.25 | 29.46 | 105,271 | +1.21(+4.28%) |
May 31, 2016 | 27.47 | 28.45 | 27.47 | 28.25 | 58,828 | +0.99(+3.63%) |
May 27, 2016 | 28.50 | 27.26 | 27.26 | 27.26 | 142,300 | -0.32(-1.16%) |
May 26, 2016 | 27.60 | 28.10 | 27.54 | 27.58 | 11,875 | -0.25(-0.90%) |
May 25, 2016 | 28.03 | 28.51 | 27.70 | 27.83 | 31,937 | +0.21(+0.76%) |
May 24, 2016 | 27.82 | 28.41 | 27.00 | 27.62 | 54,941 | -0.20(-0.72%) |
May 23, 2016 | 27.15 | 28.19 | 27.00 | 27.82 | 91,529 | +0.90(+3.34%) |
May 20, 2016 | 27.13 | 27.43 | 26.78 | 26.92 | 11,656 | -0.17(-0.63%) |
May 19, 2016 | 27.31 | 27.57 | 26.29 | 27.09 | 27,501 | -0.22(-0.81%) |
May 18, 2016 | 27.68 | 28.30 | 26.79 | 27.31 | 28,721 | +0.21(+0.77%) |
May 17, 2016 | 27.57 | 28.10 | 26.82 | 27.10 | 41,400 | -0.55(-1.99%) |
May 16, 2016 | 27.79 | 28.65 | 26.81 | 27.65 | 56,090 | +0.15(+0.55%) |
May 13, 2016 | 26.74 | 28.00 | 26.73 | 27.50 | 53,535 | +0.65(+2.42%) |
May 12, 2016 | 28.14 | 28.14 | 26.69 | 26.85 | 32,801 | -1.34(-4.75%) |
May 11, 2016 | 27.77 | 28.48 | 27.66 | 28.19 | 9,326 | +0.42(+1.51%) |
May 10, 2016 | 27.68 | 28.47 | 26.64 | 27.77 | 37,095 | +0.10(+0.36%) |
May 09, 2016 | 26.26 | 28.13 | 26.26 | 27.67 | 48,388 | +1.43(+5.45%) |
May 06, 2016 | 26.12 | 26.97 | 26.01 | 26.24 | 19,318 | -0.01(-0.04%) |
May 05, 2016 | 26.50 | 26.65 | 26.25 | 26.25 | 15,632 | -0.01(-0.04%) |
May 04, 2016 | 26.67 | 26.67 | 26.02 | 26.26 | 39,374 | -0.29(-1.09%) |
May 03, 2016 | 27.20 | 27.93 | 26.55 | 26.55 | 61,669 | -0.62(-2.28%) |