Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 36.20 | 37.60 | 35.50 | 37.00 | 6,261 | -0.30(-0.80%) |
Jul 28, 2016 | 38.60 | 38.60 | 36.00 | 37.30 | 883 | -0.90(-2.36%) |
Jul 27, 2016 | 36.70 | 38.20 | 36.70 | 38.20 | 366 | +2.20(+6.11%) |
Jul 26, 2016 | 37.90 | 39.03 | 35.60 | 36.00 | 1,694 | -2.40(-6.25%) |
Jul 25, 2016 | 39.60 | 39.80 | 38.30 | 38.40 | 2,036 | -2.50(-6.11%) |
Jul 22, 2016 | 40.69 | 41.30 | 40.69 | 40.90 | 280 | -1.08(-2.57%) |
Jul 21, 2016 | 40.60 | 44.39 | 39.10 | 41.98 | 3,671 | +1.08(+2.64%) |
Jul 20, 2016 | 42.50 | 42.50 | 40.80 | 40.90 | 2,937 | -0.90(-2.15%) |
Jul 19, 2016 | 42.90 | 43.50 | 41.00 | 41.80 | 1,490 | -0.70(-1.65%) |
Jul 18, 2016 | 42.50 | 44.39 | 42.50 | 42.50 | 1,312 | -0.20(-0.47%) |
Jul 15, 2016 | 42.70 | 44.06 | 42.70 | 42.70 | 169 | +0.33(+0.78%) |
Jul 14, 2016 | 41.50 | 42.37 | 40.00 | 42.37 | 789 | +1.11(+2.69%) |
Jul 13, 2016 | 40.49 | 41.73 | 40.40 | 41.26 | 429 | +0.86(+2.13%) |
Jul 12, 2016 | 40.40 | 42.40 | 39.80 | 40.40 | 789 | -0.60(-1.46%) |
Jul 11, 2016 | 41.99 | 42.40 | 40.60 | 41.00 | 837 | +0.80(+1.99%) |
Jul 08, 2016 | 41.30 | 43.10 | 40.00 | 40.20 | 1,557 | -0.70(-1.71%) |
Jul 07, 2016 | 41.70 | 43.80 | 40.30 | 40.90 | 1,101 | -1.70(-3.99%) |
Jul 05, 2016 | 39.30 | 42.97 | 39.30 | 42.60 | 782 | +3.00(+7.58%) |
Jul 01, 2016 | 40.00 | 39.60 | 39.60 | 39.60 | 2,540 | +0.10(+0.25%) |
Jun 30, 2016 | 39.80 | 42.40 | 39.50 | 39.50 | 2,792 | -1.94(-4.68%) |
Jun 29, 2016 | 39.60 | 42.50 | 39.40 | 41.44 | 4,024 | -1.86(-4.29%) |
Jun 28, 2016 | 38.40 | 43.40 | 38.40 | 43.30 | 1,466 | +4.80(+12.47%) |
Jun 27, 2016 | 41.50 | 43.02 | 38.00 | 38.50 | 1,795 | -3.30(-7.89%) |
Jun 24, 2016 | 40.70 | 43.30 | 40.00 | 41.80 | 1,348 | -2.00(-4.57%) |
Jun 23, 2016 | 43.20 | 44.02 | 40.70 | 43.80 | 1,360 | +1.10(+2.58%) |
Jun 22, 2016 | 43.20 | 43.20 | 40.44 | 42.70 | 1,076 | -0.50(-1.16%) |
Jun 21, 2016 | 44.10 | 44.10 | 40.60 | 43.20 | 1,458 | -1.10(-2.48%) |
Jun 20, 2016 | 44.90 | 45.00 | 43.00 | 44.30 | 2,519 | -0.30(-0.67%) |
Jun 17, 2016 | 44.40 | 46.02 | 43.00 | 44.60 | 5,396 | -2.90(-6.11%) |
Jun 16, 2016 | 45.00 | 53.00 | 43.60 | 47.50 | 80,624 | +6.00(+14.46%) |
Jun 15, 2016 | 35.40 | 41.70 | 34.55 | 41.50 | 3,393 | +6.10(+17.23%) |
Jun 14, 2016 | 33.10 | 35.40 | 32.40 | 35.40 | 2,149 | +1.30(+3.81%) |
Jun 13, 2016 | 33.90 | 35.00 | 31.50 | 34.10 | 2,924 | +2.00(+6.23%) |
Jun 10, 2016 | 33.60 | 34.80 | 31.40 | 32.10 | 762 | -3.00(-8.55%) |
Jun 09, 2016 | 33.40 | 36.00 | 31.40 | 35.10 | 657 | +0.60(+1.74%) |
Jun 08, 2016 | 32.10 | 37.74 | 32.00 | 34.50 | 3,368 | -2.40(-6.50%) |
Jun 07, 2016 | 32.19 | 37.70 | 32.00 | 36.90 | 11,617 | +4.60(+14.24%) |
Jun 06, 2016 | 31.90 | 32.50 | 31.20 | 32.30 | 464 | +0.00(+0.00%) |
Jun 03, 2016 | 32.35 | 32.35 | 32.30 | 32.30 | 47 | +1.10(+3.53%) |
Jun 02, 2016 | 31.55 | 32.70 | 31.20 | 31.20 | 390 | +0.10(+0.32%) |
Jun 01, 2016 | 32.20 | 32.20 | 31.00 | 31.10 | 540 | -0.80(-2.51%) |
May 31, 2016 | 31.10 | 31.90 | 29.80 | 31.90 | 2,284 | -0.49(-1.52%) |
May 27, 2016 | 31.30 | 32.39 | 32.39 | 32.39 | 40 | +0.19(+0.60%) |
May 26, 2016 | 31.50 | 32.20 | 30.90 | 32.20 | 579 | -0.30(-0.92%) |
May 25, 2016 | 32.40 | 33.00 | 31.30 | 32.50 | 1,158 | +0.00(+0.00%) |
May 24, 2016 | 33.50 | 34.00 | 31.00 | 32.50 | 1,389 | +0.10(+0.31%) |
May 23, 2016 | 32.41 | 32.50 | 32.00 | 32.40 | 407 | -0.33(-1.01%) |
May 20, 2016 | 32.00 | 32.73 | 32.00 | 32.73 | 436 | -0.27(-0.82%) |
May 19, 2016 | 32.70 | 33.00 | 32.00 | 33.00 | 303 | +0.00(+0.00%) |
May 18, 2016 | 33.20 | 33.60 | 32.70 | 33.00 | 774 | -0.20(-0.60%) |
May 17, 2016 | 32.92 | 33.20 | 32.80 | 33.20 | 153 | -1.00(-2.92%) |
May 16, 2016 | 33.60 | 34.30 | 33.36 | 34.20 | 491 | -0.10(-0.29%) |
May 13, 2016 | 35.80 | 36.00 | 32.60 | 34.30 | 2,391 | -1.50(-4.19%) |
May 12, 2016 | 33.60 | 35.90 | 33.00 | 35.80 | 984 | +2.20(+6.55%) |
May 11, 2016 | 32.70 | 35.68 | 32.40 | 33.60 | 995 | +0.80(+2.44%) |
May 10, 2016 | 35.15 | 37.40 | 32.80 | 32.80 | 828 | -2.80(-7.87%) |
May 09, 2016 | 36.00 | 36.30 | 35.60 | 35.60 | 783 | -0.65(-1.79%) |
May 06, 2016 | 36.30 | 36.30 | 36.20 | 36.25 | 108 | -0.61(-1.67%) |
May 05, 2016 | 37.19 | 37.90 | 36.80 | 36.86 | 393 | -2.84(-7.15%) |
May 04, 2016 | 36.53 | 39.70 | 36.40 | 39.70 | 992 | +2.60(+7.01%) |
May 03, 2016 | 37.01 | 37.70 | 36.04 | 37.10 | 321 | -1.47(-3.80%) |