Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 43.26 | 44.65 | 42.86 | 44.05 | 446,797 | +1.88(+4.47%) |
Jul 28, 2016 | 43.46 | 43.65 | 40.23 | 42.17 | 387,755 | -0.30(-0.70%) |
Jul 27, 2016 | 39.59 | 43.46 | 38.69 | 42.46 | 559,548 | +3.67(+9.46%) |
Jul 26, 2016 | 37.50 | 39.19 | 37.21 | 38.79 | 248,964 | +2.18(+5.96%) |
Jul 25, 2016 | 38.40 | 38.50 | 35.52 | 36.61 | 366,320 | -2.08(-5.38%) |
Jul 22, 2016 | 38.69 | 39.49 | 38.20 | 38.69 | 234,735 | -0.60(-1.52%) |
Jul 21, 2016 | 37.21 | 39.59 | 37.11 | 39.29 | 411,356 | +2.18(+5.88%) |
Jul 20, 2016 | 40.88 | 41.27 | 37.01 | 37.11 | 702,152 | -6.45(-14.81%) |
Jul 19, 2016 | 43.95 | 44.75 | 43.16 | 43.56 | 217,610 | -0.99(-2.23%) |
Jul 18, 2016 | 44.94 | 45.84 | 44.05 | 44.55 | 256,891 | -0.99(-2.18%) |
Jul 15, 2016 | 45.34 | 46.33 | 44.89 | 45.54 | 248,673 | -0.50(-1.08%) |
Jul 14, 2016 | 44.25 | 46.53 | 44.15 | 46.04 | 321,387 | -0.79(-1.69%) |
Jul 13, 2016 | 45.04 | 47.13 | 44.15 | 46.83 | 402,585 | +2.88(+6.55%) |
Jul 12, 2016 | 46.53 | 47.62 | 43.85 | 43.95 | 535,451 | -3.27(-6.93%) |
Jul 11, 2016 | 46.43 | 48.81 | 45.84 | 47.23 | 465,005 | +0.60(+1.28%) |
Jul 08, 2016 | 43.06 | 46.73 | 43.26 | 46.63 | 540,376 | +3.37(+7.80%) |
Jul 07, 2016 | 45.54 | 45.54 | 41.92 | 43.26 | 597,102 | -2.68(-5.83%) |
Jul 06, 2016 | 45.64 | 47.03 | 44.45 | 45.94 | 750,836 | +2.18(+4.99%) |
Jul 05, 2016 | 42.27 | 43.95 | 40.38 | 43.75 | 633,873 | +2.88(+7.04%) |
Jul 01, 2016 | 39.19 | 40.88 | 40.88 | 40.88 | 514,097 | +2.68(+7.01%) |
Jun 30, 2016 | 37.70 | 38.20 | 36.65 | 38.20 | 316,151 | +0.69(+1.85%) |
Jun 29, 2016 | 36.81 | 38.20 | 36.31 | 37.50 | 503,884 | +1.59(+4.42%) |
Jun 28, 2016 | 35.52 | 36.51 | 34.63 | 35.92 | 379,722 | -0.50(-1.36%) |
Jun 27, 2016 | 36.81 | 37.70 | 34.82 | 36.41 | 501,845 | +0.60(+1.66%) |
Jun 24, 2016 | 37.30 | 37.90 | 34.23 | 35.82 | 748,857 | +1.69(+4.94%) |
Jun 23, 2016 | 33.83 | 35.12 | 33.12 | 34.13 | 342,479 | +0.00(+0.00%) |
Jun 22, 2016 | 32.74 | 34.13 | 32.64 | 34.13 | 294,889 | +0.89(+2.69%) |
Jun 21, 2016 | 33.24 | 34.03 | 32.34 | 33.24 | 369,390 | -1.29(-3.74%) |
Jun 20, 2016 | 31.05 | 34.73 | 30.86 | 34.53 | 558,830 | +1.59(+4.82%) |
Jun 17, 2016 | 33.93 | 34.53 | 31.35 | 32.94 | 3,871,049 | -0.40(-1.19%) |
Jun 16, 2016 | 36.91 | 37.35 | 32.34 | 33.34 | 955,348 | -0.89(-2.61%) |
Jun 15, 2016 | 31.25 | 35.32 | 31.15 | 34.23 | 707,188 | +2.68(+8.49%) |
Jun 14, 2016 | 32.05 | 33.33 | 30.56 | 31.55 | 611,880 | -0.10(-0.31%) |
Jun 13, 2016 | 30.76 | 32.44 | 30.36 | 31.65 | 784,893 | +2.38(+8.14%) |
Jun 10, 2016 | 28.18 | 29.27 | 27.78 | 29.27 | 599,879 | +1.39(+4.98%) |
Jun 09, 2016 | 26.79 | 28.08 | 26.49 | 27.88 | 301,221 | +0.99(+3.69%) |
Jun 08, 2016 | 26.29 | 27.18 | 25.99 | 26.89 | 405,953 | +1.89(+7.54%) |
Jun 07, 2016 | 24.70 | 25.60 | 24.01 | 25.00 | 240,425 | +0.20(+0.80%) |
Jun 06, 2016 | 24.11 | 24.90 | 23.81 | 24.80 | 229,172 | +0.69(+2.88%) |
Jun 03, 2016 | 23.71 | 24.41 | 23.12 | 24.11 | 276,799 | +2.18(+9.95%) |
Jun 02, 2016 | 21.73 | 22.52 | 21.23 | 21.93 | 102,414 | +0.00(+0.00%) |
Jun 01, 2016 | 22.42 | 22.72 | 21.03 | 21.93 | 129,914 | -0.20(-0.90%) |
May 31, 2016 | 20.93 | 23.02 | 20.74 | 22.12 | 393,863 | +0.20(+0.90%) |
May 27, 2016 | 23.22 | 21.93 | 21.93 | 21.93 | 224,210 | -1.79(-7.53%) |
May 26, 2016 | 23.81 | 24.21 | 23.17 | 23.71 | 165,210 | +0.50(+2.14%) |
May 25, 2016 | 22.32 | 23.51 | 21.33 | 23.22 | 291,993 | +0.50(+2.18%) |
May 24, 2016 | 24.90 | 25.10 | 22.62 | 22.72 | 395,857 | -2.58(-10.20%) |
May 23, 2016 | 25.20 | 26.09 | 24.61 | 25.30 | 109,890 | -0.30(-1.16%) |
May 20, 2016 | 25.80 | 26.19 | 24.51 | 25.60 | 151,685 | +0.10(+0.39%) |
May 19, 2016 | 23.71 | 25.70 | 23.51 | 25.50 | 220,626 | +0.30(+1.18%) |
May 18, 2016 | 26.69 | 27.18 | 25.10 | 25.20 | 293,204 | -1.89(-6.96%) |
May 17, 2016 | 26.49 | 27.58 | 25.89 | 27.09 | 327,085 | +0.99(+3.80%) |
May 16, 2016 | 26.19 | 26.89 | 25.60 | 26.09 | 252,914 | +0.69(+2.73%) |
May 13, 2016 | 25.40 | 25.89 | 25.05 | 25.40 | 138,787 | +0.30(+1.19%) |
May 12, 2016 | 25.89 | 25.99 | 24.61 | 25.10 | 175,721 | -0.60(-2.32%) |
May 11, 2016 | 25.50 | 26.09 | 24.41 | 25.70 | 263,250 | +1.09(+4.44%) |
May 10, 2016 | 23.41 | 24.61 | 23.32 | 24.61 | 149,884 | +1.09(+4.64%) |
May 09, 2016 | 24.41 | 24.51 | 23.33 | 23.51 | 214,004 | -1.69(-6.69%) |
May 06, 2016 | 24.21 | 25.99 | 24.05 | 25.20 | 303,986 | +1.39(+5.83%) |
May 05, 2016 | 24.11 | 24.61 | 23.22 | 23.81 | 123,670 | +0.69(+3.00%) |
May 04, 2016 | 24.90 | 25.80 | 22.62 | 23.12 | 279,818 | -2.18(-8.63%) |
May 03, 2016 | 25.00 | 26.19 | 24.48 | 25.30 | 272,360 | -0.10(-0.39%) |