Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 47.20 | 47.20 | 47.20 | 47.20 | 73 | -0.80(-1.66%) |
Jul 28, 2016 | 48.80 | 48.80 | 48.00 | 48.00 | 1,126 | -0.10(-0.21%) |
Jul 27, 2016 | 47.30 | 50.00 | 46.90 | 48.10 | 1,639 | +1.10(+2.34%) |
Jul 26, 2016 | 48.24 | 48.65 | 46.90 | 47.00 | 728 | +0.00(+0.00%) |
Jul 25, 2016 | 47.90 | 48.00 | 47.00 | 47.00 | 1,355 | -0.40(-0.84%) |
Jul 22, 2016 | 45.90 | 47.40 | 45.80 | 47.40 | 2,009 | +1.60(+3.49%) |
Jul 21, 2016 | 46.00 | 47.50 | 45.80 | 45.80 | 539 | -1.70(-3.58%) |
Jul 20, 2016 | 46.80 | 47.50 | 46.60 | 47.50 | 993 | +1.70(+3.71%) |
Jul 19, 2016 | 48.40 | 48.40 | 45.80 | 45.80 | 312 | -1.13(-2.41%) |
Jul 18, 2016 | 46.30 | 47.65 | 46.30 | 46.93 | 191 | -0.27(-0.57%) |
Jul 15, 2016 | 47.02 | 50.80 | 47.02 | 47.20 | 439 | +1.20(+2.61%) |
Jul 13, 2016 | 46.84 | 46.84 | 46.00 | 46.00 | 16 | -0.50(-1.08%) |
Jul 12, 2016 | 46.50 | 48.40 | 46.50 | 46.50 | 179 | +0.40(+0.87%) |
Jul 11, 2016 | 47.50 | 47.50 | 46.10 | 46.10 | 752 | +0.10(+0.22%) |
Jul 08, 2016 | 45.80 | 47.00 | 45.80 | 46.00 | 1,420 | +2.00(+4.55%) |
Jul 07, 2016 | 45.64 | 45.64 | 44.00 | 44.00 | 831 | -1.00(-2.22%) |
Jul 06, 2016 | 45.76 | 45.76 | 45.00 | 45.00 | 141 | -0.60(-1.32%) |
Jul 05, 2016 | 45.90 | 47.00 | 45.60 | 45.60 | 246 | -1.20(-2.56%) |
Jul 01, 2016 | 47.46 | 46.80 | 46.80 | 46.80 | 250 | -0.70(-1.47%) |
Jun 30, 2016 | 48.15 | 49.80 | 47.50 | 47.50 | 754 | +0.50(+1.06%) |
Jun 29, 2016 | 46.42 | 48.60 | 46.10 | 47.00 | 1,153 | +1.20(+2.62%) |
Jun 28, 2016 | 45.80 | 46.70 | 45.80 | 45.80 | 30 | +0.60(+1.33%) |
Jun 27, 2016 | 45.20 | 47.00 | 45.20 | 45.20 | 331 | -0.50(-1.09%) |
Jun 24, 2016 | 46.50 | 47.40 | 45.50 | 45.70 | 1,629 | -0.90(-1.93%) |
Jun 23, 2016 | 47.50 | 48.10 | 46.60 | 46.60 | 537 | +0.00(+0.00%) |
Jun 22, 2016 | 47.20 | 47.40 | 46.60 | 46.60 | 1,021 | +0.00(+0.00%) |
Jun 21, 2016 | 48.10 | 48.22 | 46.30 | 46.60 | 902 | -0.90(-1.89%) |
Jun 20, 2016 | 46.55 | 48.10 | 46.55 | 47.50 | 298 | +0.40(+0.85%) |
Jun 17, 2016 | 48.80 | 49.70 | 45.50 | 47.10 | 10,320 | -0.70(-1.47%) |
Jun 16, 2016 | 47.30 | 49.70 | 46.10 | 47.80 | 2,718 | -0.70(-1.44%) |
Jun 15, 2016 | 47.80 | 48.50 | 47.00 | 48.50 | 1,684 | +0.70(+1.46%) |
Jun 14, 2016 | 48.70 | 49.70 | 47.80 | 47.80 | 803 | -0.20(-0.42%) |
Jun 13, 2016 | 50.40 | 50.40 | 48.00 | 48.00 | 1,119 | -0.20(-0.41%) |
Jun 10, 2016 | 48.00 | 50.60 | 48.00 | 48.20 | 2,873 | +1.20(+2.55%) |
Jun 09, 2016 | 47.50 | 50.10 | 47.00 | 47.00 | 1,137 | -0.40(-0.84%) |
Jun 08, 2016 | 45.60 | 47.50 | 44.50 | 47.40 | 999 | +2.90(+6.52%) |
Jun 07, 2016 | 42.00 | 46.00 | 41.20 | 44.50 | 4,084 | +2.50(+5.95%) |
Jun 06, 2016 | 46.00 | 46.47 | 42.00 | 42.00 | 1,669 | -4.40(-9.48%) |
Jun 03, 2016 | 46.40 | 46.40 | 46.40 | 46.40 | 30 | +0.00(+0.00%) |
Jun 02, 2016 | 46.40 | 47.00 | 46.40 | 46.40 | 285 | +0.00(+0.00%) |
Jun 01, 2016 | 46.40 | 47.00 | 46.40 | 46.40 | 530 | -1.58(-3.30%) |
May 31, 2016 | 47.10 | 48.00 | 45.47 | 47.98 | 712 | -1.02(-2.07%) |
May 27, 2016 | 47.50 | 49.00 | 49.00 | 49.00 | 340 | +2.90(+6.29%) |
May 26, 2016 | 49.60 | 49.60 | 46.00 | 46.10 | 7,221 | -4.30(-8.53%) |
May 25, 2016 | 50.00 | 50.40 | 49.20 | 50.40 | 211 | +1.20(+2.44%) |
May 24, 2016 | 49.16 | 49.20 | 49.16 | 49.20 | 151 | +1.00(+2.07%) |
May 23, 2016 | 48.20 | 48.20 | 48.20 | 48.20 | 55 | -1.80(-3.60%) |
May 20, 2016 | 50.35 | 52.26 | 50.00 | 50.00 | 491 | -0.30(-0.60%) |
May 19, 2016 | 52.00 | 52.00 | 50.30 | 50.30 | 78 | +0.00(+0.00%) |
May 18, 2016 | 50.00 | 52.30 | 50.00 | 50.30 | 175 | +0.30(+0.60%) |
May 17, 2016 | 50.10 | 51.70 | 50.00 | 50.00 | 132 | +1.40(+2.88%) |
May 16, 2016 | 53.20 | 53.20 | 48.55 | 48.60 | 311 | -2.90(-5.63%) |
May 13, 2016 | 52.50 | 53.50 | 51.50 | 51.50 | 102 | +0.00(+0.00%) |
May 12, 2016 | 53.70 | 56.00 | 51.50 | 51.50 | 334 | -3.40(-6.19%) |
May 11, 2016 | 54.90 | 54.90 | 54.90 | 54.90 | 29 | +0.92(+1.71%) |
May 10, 2016 | 53.50 | 53.98 | 52.82 | 53.98 | 89 | +2.27(+4.40%) |
May 09, 2016 | 52.60 | 54.23 | 51.50 | 51.70 | 403 | -0.80(-1.52%) |
May 06, 2016 | 53.50 | 53.70 | 52.50 | 52.50 | 249 | -1.00(-1.87%) |
May 05, 2016 | 56.60 | 56.60 | 53.50 | 53.50 | 289 | -2.20(-3.95%) |
May 04, 2016 | 48.20 | 55.70 | 47.90 | 55.70 | 1,044 | +7.50(+15.56%) |
May 03, 2016 | 49.00 | 51.50 | 45.00 | 48.20 | 1,323 | -7.90(-14.08%) |