Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 56.34 | 57.42 | 53.81 | 55.44 | 343 | -0.54(-0.96%) |
Jul 28, 2016 | 55.80 | 56.52 | 55.80 | 55.98 | 644 | +0.54(+0.97%) |
Jul 27, 2016 | 55.08 | 55.80 | 54.85 | 55.44 | 874 | +1.44(+2.67%) |
Jul 26, 2016 | 53.46 | 54.30 | 52.56 | 54.00 | 698 | +1.09(+2.05%) |
Jul 25, 2016 | 52.20 | 52.92 | 52.20 | 52.91 | 498 | -0.89(-1.65%) |
Jul 22, 2016 | 52.37 | 55.62 | 52.20 | 53.80 | 718 | -0.02(-0.04%) |
Jul 21, 2016 | 53.28 | 55.62 | 52.74 | 53.82 | 1,033 | +0.72(+1.36%) |
Jul 20, 2016 | 53.28 | 55.08 | 52.92 | 53.10 | 487 | -0.36(-0.67%) |
Jul 19, 2016 | 54.00 | 58.32 | 53.10 | 53.46 | 1,848 | -1.80(-3.26%) |
Jul 18, 2016 | 53.82 | 55.80 | 53.64 | 55.26 | 374 | +1.80(+3.37%) |
Jul 15, 2016 | 57.78 | 57.78 | 51.53 | 53.46 | 1,507 | -1.61(-2.93%) |
Jul 14, 2016 | 54.36 | 56.57 | 54.36 | 55.07 | 177 | +0.17(+0.31%) |
Jul 13, 2016 | 56.16 | 60.48 | 54.64 | 54.90 | 351 | -1.80(-3.17%) |
Jul 12, 2016 | 55.53 | 58.14 | 55.08 | 56.70 | 695 | +1.98(+3.62%) |
Jul 11, 2016 | 56.52 | 57.78 | 54.18 | 54.72 | 959 | -1.80(-3.18%) |
Jul 08, 2016 | 54.90 | 58.14 | 55.80 | 56.52 | 2,004 | +0.72(+1.29%) |
Jul 07, 2016 | 55.08 | 55.80 | 52.38 | 55.80 | 1,068 | +0.36(+0.65%) |
Jul 05, 2016 | 53.46 | 55.44 | 52.74 | 55.44 | 1,254 | +1.26(+2.33%) |
Jul 01, 2016 | 54.36 | 54.18 | 54.18 | 54.18 | 483 | +1.98(+3.79%) |
Jun 30, 2016 | 54.00 | 54.36 | 51.66 | 52.20 | 370 | -1.80(-3.33%) |
Jun 29, 2016 | 51.48 | 54.00 | 50.82 | 54.00 | 704 | +2.16(+4.17%) |
Jun 28, 2016 | 50.58 | 53.46 | 50.58 | 51.84 | 522 | +1.80(+3.60%) |
Jun 27, 2016 | 54.00 | 54.00 | 49.50 | 50.04 | 914 | -3.78(-7.02%) |
Jun 24, 2016 | 51.30 | 54.18 | 51.30 | 53.82 | 999 | -0.36(-0.66%) |
Jun 23, 2016 | 51.66 | 54.18 | 51.30 | 54.18 | 474 | +2.70(+5.24%) |
Jun 22, 2016 | 53.10 | 53.10 | 51.33 | 51.48 | 230 | -1.80(-3.38%) |
Jun 21, 2016 | 51.29 | 54.00 | 51.29 | 53.28 | 200 | +1.98(+3.86%) |
Jun 20, 2016 | 49.14 | 54.18 | 49.14 | 51.30 | 1,981 | +0.72(+1.42%) |
Jun 17, 2016 | 52.56 | 53.64 | 50.22 | 50.58 | 1,742 | -1.44(-2.77%) |
Jun 16, 2016 | 52.92 | 54.90 | 50.94 | 52.02 | 2,681 | -1.80(-3.34%) |
Jun 15, 2016 | 55.80 | 57.24 | 53.46 | 53.82 | 1,713 | -2.70(-4.78%) |
Jun 14, 2016 | 55.80 | 57.06 | 54.18 | 56.52 | 929 | +0.90(+1.62%) |
Jun 13, 2016 | 59.40 | 59.40 | 54.90 | 55.62 | 1,734 | -0.72(-1.28%) |
Jun 10, 2016 | 59.22 | 59.76 | 55.80 | 56.34 | 1,770 | -3.06(-5.15%) |
Jun 09, 2016 | 64.26 | 64.80 | 58.50 | 59.40 | 4,506 | -5.40(-8.33%) |
Jun 08, 2016 | 59.22 | 70.74 | 59.22 | 64.80 | 13,945 | +3.42(+5.57%) |
Jun 07, 2016 | 62.10 | 62.28 | 60.48 | 61.38 | 464 | -0.36(-0.58%) |
Jun 06, 2016 | 60.12 | 62.10 | 59.40 | 61.74 | 599 | +2.52(+4.26%) |
Jun 03, 2016 | 60.84 | 61.20 | 58.52 | 59.22 | 190 | -1.98(-3.24%) |
Jun 02, 2016 | 61.56 | 61.74 | 59.94 | 61.20 | 614 | +0.36(+0.59%) |
Jun 01, 2016 | 61.38 | 62.64 | 60.66 | 60.84 | 758 | +0.45(+0.75%) |
May 31, 2016 | 59.76 | 61.74 | 59.40 | 60.39 | 323 | +0.09(+0.15%) |
May 27, 2016 | 59.40 | 60.30 | 60.30 | 60.30 | 244 | +0.18(+0.30%) |
May 26, 2016 | 59.76 | 61.56 | 58.14 | 60.12 | 408 | -0.36(-0.60%) |
May 25, 2016 | 61.20 | 61.74 | 59.58 | 60.48 | 278 | -0.72(-1.18%) |
May 24, 2016 | 61.20 | 61.74 | 61.20 | 61.20 | 353 | +0.00(+0.00%) |
May 23, 2016 | 61.92 | 61.92 | 60.12 | 61.20 | 675 | -1.80(-2.86%) |
May 20, 2016 | 58.32 | 63.18 | 57.78 | 63.00 | 1,257 | +4.68(+8.02%) |
May 19, 2016 | 59.76 | 60.12 | 57.98 | 58.32 | 365 | -1.44(-2.41%) |
May 18, 2016 | 61.31 | 61.38 | 58.86 | 59.76 | 1,545 | -0.36(-0.60%) |
May 17, 2016 | 60.30 | 61.56 | 59.40 | 60.12 | 304 | -0.90(-1.47%) |
May 16, 2016 | 55.80 | 66.96 | 55.80 | 61.02 | 684 | +5.22(+9.35%) |
May 13, 2016 | 56.16 | 58.50 | 55.26 | 55.80 | 595 | -1.80(-3.13%) |
May 12, 2016 | 60.30 | 60.30 | 57.06 | 57.60 | 540 | -0.54(-0.93%) |
May 11, 2016 | 61.02 | 63.58 | 57.60 | 58.14 | 1,069 | -3.42(-5.56%) |
May 10, 2016 | 63.72 | 67.32 | 61.10 | 61.56 | 5,528 | -2.16(-3.39%) |
May 09, 2016 | 66.60 | 69.30 | 63.72 | 63.72 | 503 | -3.60(-5.35%) |
May 06, 2016 | 69.30 | 69.30 | 66.60 | 67.32 | 340 | -2.88(-4.10%) |
May 05, 2016 | 73.26 | 73.26 | 69.30 | 70.20 | 585 | -3.60(-4.88%) |
May 04, 2016 | 72.73 | 74.34 | 71.64 | 73.80 | 1,937 | +0.00(+0.00%) |
May 03, 2016 | 72.00 | 75.96 | 72.00 | 73.80 | 1,222 | -0.72(-0.97%) |