Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 31.54 | 31.54 | 29.99 | 29.99 | 3,304 | -2.05(-6.41%) |
Jul 27, 2016 | 32.51 | 33.59 | 32.04 | 32.04 | 87 | -0.09(-0.29%) |
Jul 26, 2016 | 32.13 | 32.13 | 32.13 | 32.13 | 131 | -0.10(-0.31%) |
Jul 25, 2016 | 31.98 | 32.24 | 31.55 | 32.24 | 2,270 | +0.94(+2.99%) |
Jul 22, 2016 | 30.43 | 31.69 | 30.43 | 31.30 | 6,241 | +0.55(+1.79%) |
Jul 21, 2016 | 30.98 | 31.53 | 30.75 | 30.75 | 5,392 | -0.83(-2.61%) |
Jul 20, 2016 | 31.16 | 32.10 | 31.16 | 31.57 | 2,144 | +0.41(+1.31%) |
Jul 19, 2016 | 31.16 | 31.16 | 31.16 | 31.16 | 128 | +0.43(+1.39%) |
Jul 18, 2016 | 30.56 | 31.12 | 30.56 | 30.74 | 8,933 | +0.12(+0.38%) |
Jul 15, 2016 | 30.50 | 31.06 | 30.43 | 30.62 | 3,516 | -0.35(-1.13%) |
Jul 14, 2016 | 30.32 | 31.24 | 30.32 | 30.97 | 10,062 | +0.30(+0.98%) |
Jul 13, 2016 | 30.67 | 30.67 | 30.67 | 30.67 | 446 | -0.74(-2.34%) |
Jul 12, 2016 | 32.51 | 32.51 | 31.07 | 31.40 | 827 | -0.09(-0.29%) |
Jul 11, 2016 | 31.45 | 31.59 | 31.14 | 31.50 | 1,564 | +1.02(+3.36%) |
Jul 08, 2016 | 29.21 | 30.34 | 28.49 | 30.47 | 2,489 | +1.99(+6.97%) |
Jul 07, 2016 | 28.86 | 28.86 | 28.86 | 28.49 | 836 | +1.13(+4.13%) |
Jul 06, 2016 | 26.42 | 27.36 | 26.42 | 27.36 | 825 | +0.79(+2.98%) |
Jul 01, 2016 | 26.68 | 26.56 | 26.56 | 26.56 | 718 | +2.22(+9.10%) |
Jun 29, 2016 | 24.32 | 24.35 | 24.32 | 24.35 | 115 | +0.98(+4.21%) |
Jun 28, 2016 | 23.71 | 23.71 | 23.34 | 23.36 | 3,362 | +1.33(+6.03%) |
Jun 27, 2016 | 23.38 | 23.38 | 21.74 | 22.04 | 1,041 | -2.44(-9.96%) |
Jun 24, 2016 | 24.27 | 24.47 | 23.64 | 24.47 | 2,058 | -1.66(-6.34%) |
Jun 23, 2016 | 26.05 | 26.30 | 26.05 | 26.13 | 1,824 | +0.45(+1.74%) |
Jun 21, 2016 | 25.65 | 25.68 | 25.68 | 25.68 | 5,955 | -0.61(-2.33%) |
Jun 20, 2016 | 26.30 | 26.30 | 26.30 | 26.30 | 1,397 | +1.25(+4.98%) |
Jun 16, 2016 | 24.07 | 25.05 | 25.05 | 25.05 | 2,566 | +0.15(+0.61%) |
Jun 15, 2016 | 24.56 | 25.52 | 24.56 | 24.90 | 718 | +0.83(+3.45%) |
Jun 14, 2016 | 24.83 | 24.83 | 24.02 | 24.07 | 1,824 | -1.22(-4.82%) |
Jun 13, 2016 | 25.77 | 25.77 | 25.28 | 25.28 | 820 | -1.25(-4.70%) |
Jun 10, 2016 | 27.03 | 27.03 | 26.53 | 26.53 | 530 | -1.46(-5.22%) |
Jun 09, 2016 | 28.24 | 28.24 | 27.90 | 27.99 | 976 | -0.18(-0.62%) |
Jun 08, 2016 | 28.05 | 28.33 | 27.81 | 28.17 | 2,102 | +0.17(+0.59%) |
Jun 07, 2016 | 27.16 | 28.31 | 27.16 | 28.00 | 1,316 | +1.61(+6.09%) |
Jun 06, 2016 | 25.81 | 26.43 | 25.74 | 26.39 | 2,003 | +0.24(+0.90%) |
Jun 03, 2016 | 25.56 | 26.16 | 25.56 | 26.16 | 1,790 | -0.04(-0.16%) |
Jun 02, 2016 | 25.89 | 26.20 | 25.89 | 26.20 | 627 | -0.57(-2.14%) |
Jun 01, 2016 | 26.30 | 26.77 | 26.28 | 26.77 | 2,132 | +0.19(+0.70%) |
May 31, 2016 | 26.59 | 26.59 | 26.50 | 26.59 | 654 | +0.72(+2.79%) |
May 26, 2016 | 26.76 | 25.87 | 25.87 | 25.87 | 821 | -0.42(-1.59%) |
May 25, 2016 | 27.35 | 27.36 | 26.16 | 26.29 | 7,757 | -0.22(-0.82%) |
May 24, 2016 | 25.62 | 26.56 | 25.21 | 26.50 | 1,900 | +2.95(+12.54%) |
May 23, 2016 | 23.53 | 23.55 | 23.51 | 23.55 | 621 | +0.95(+4.22%) |
May 19, 2016 | 22.59 | 22.59 | 22.59 | 22.59 | 205 | -0.63(-2.73%) |
May 18, 2016 | 23.71 | 24.10 | 23.21 | 23.23 | 1,411 | -0.88(-3.64%) |
May 17, 2016 | 23.67 | 24.42 | 23.67 | 24.10 | 1,950 | +0.49(+2.06%) |
May 16, 2016 | 22.64 | 23.62 | 22.64 | 23.62 | 1,885 | +0.83(+3.63%) |
May 13, 2016 | 22.23 | 23.32 | 22.23 | 22.79 | 1,852 | -0.68(-2.90%) |
May 11, 2016 | 24.27 | 24.29 | 23.46 | 23.47 | 79 | +0.15(+0.63%) |
May 06, 2016 | 23.37 | 23.32 | 23.32 | 23.32 | 308 | +0.51(+2.22%) |
May 05, 2016 | 22.82 | 22.82 | 22.82 | 22.82 | 451 | -0.65(-2.78%) |
May 04, 2016 | 22.99 | 23.47 | 22.83 | 23.47 | 667 | +0.24(+1.03%) |
May 03, 2016 | 23.32 | 23.86 | 23.23 | 23.23 | 1,932 | -0.43(-1.84%) |