Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 24.98 | 24.98 | 24.98 | 24.98 | 186 | -0.02(-0.08%) |
Jul 28, 2016 | 24.45 | 25.00 | 23.71 | 25.00 | 750 | +0.60(+2.46%) |
Jul 27, 2016 | 23.36 | 24.55 | 23.36 | 24.40 | 2,967 | -0.19(-0.77%) |
Jul 26, 2016 | 24.41 | 24.59 | 24.41 | 24.59 | 369 | +0.39(+1.61%) |
Jul 25, 2016 | 25.81 | 25.81 | 24.20 | 24.20 | 1,007 | -0.17(-0.70%) |
Jul 21, 2016 | 25.00 | 24.37 | 24.37 | 24.37 | 169 | -0.64(-2.56%) |
Jul 19, 2016 | 26.00 | 25.01 | 25.01 | 25.01 | 279 | -1.59(-5.97%) |
Jul 18, 2016 | 26.60 | 26.60 | 26.60 | 26.60 | 376 | +0.84(+3.25%) |
Jul 15, 2016 | 26.16 | 26.35 | 25.25 | 25.76 | 2,156 | +0.10(+0.39%) |
Jul 14, 2016 | 26.50 | 26.88 | 25.02 | 25.66 | 7,364 | -0.01(-0.04%) |
Jul 13, 2016 | 25.77 | 25.77 | 25.67 | 25.67 | 300 | -0.23(-0.89%) |
Jul 12, 2016 | 26.75 | 26.75 | 25.90 | 25.90 | 1,847 | -0.60(-2.26%) |
Jul 11, 2016 | 25.20 | 26.98 | 25.20 | 26.50 | 3,704 | +1.31(+5.20%) |
Jul 08, 2016 | 25.27 | 24.95 | 24.89 | 25.19 | 5,048 | +0.24(+0.96%) |
Jul 07, 2016 | 25.64 | 25.80 | 24.91 | 24.95 | 6,526 | -0.66(-2.58%) |
Jul 05, 2016 | 25.55 | 26.76 | 25.27 | 25.61 | 7,650 | +1.01(+4.11%) |
Jul 01, 2016 | 24.79 | 24.60 | 24.60 | 24.60 | 20,400 | -0.38(-1.52%) |
Jun 30, 2016 | 27.00 | 27.00 | 24.28 | 24.98 | 30,016 | -1.22(-4.66%) |
Jun 29, 2016 | 24.90 | 27.25 | 24.27 | 26.20 | 71,940 | -2.10(-7.42%) |
Jun 28, 2016 | 29.00 | 30.09 | 25.00 | 28.30 | 66,861 | -14.15(-33.33%) |
Jun 27, 2016 | 43.56 | 44.51 | 42.30 | 42.45 | 7,600 | -0.29(-0.68%) |
Jun 24, 2016 | 42.20 | 43.55 | 42.20 | 42.74 | 2,225 | -0.97(-2.22%) |
Jun 23, 2016 | 46.92 | 46.92 | 42.81 | 43.71 | 3,463 | -2.99(-6.40%) |
Jun 22, 2016 | 44.19 | 46.70 | 44.19 | 46.70 | 3,666 | +2.45(+5.54%) |
Jun 21, 2016 | 45.16 | 45.16 | 44.25 | 44.25 | 1,192 | -1.34(-2.94%) |
Jun 20, 2016 | 44.50 | 48.79 | 44.50 | 45.59 | 8,732 | +2.59(+6.02%) |
Jun 17, 2016 | 42.10 | 45.60 | 42.10 | 43.00 | 8,233 | +0.47(+1.10%) |
Jun 16, 2016 | 44.41 | 44.41 | 42.00 | 42.53 | 1,752 | -3.06(-6.71%) |
Jun 15, 2016 | 46.88 | 46.88 | 45.59 | 45.59 | 3,637 | +2.59(+6.03%) |
Jun 14, 2016 | 46.10 | 46.10 | 42.12 | 43.00 | 6,629 | -3.54(-7.60%) |
Jun 13, 2016 | 48.03 | 48.79 | 46.54 | 46.54 | 4,912 | -3.21(-6.45%) |
Jun 10, 2016 | 49.51 | 50.67 | 49.03 | 49.75 | 5,577 | -1.25(-2.45%) |
Jun 09, 2016 | 53.59 | 53.75 | 51.00 | 51.00 | 17,015 | -6.00(-10.53%) |
Jun 08, 2016 | 57.77 | 57.77 | 57.00 | 57.00 | 439 | -1.47(-2.51%) |
Jun 07, 2016 | 58.20 | 58.50 | 56.87 | 58.47 | 11,824 | +2.97(+5.35%) |
Jun 06, 2016 | 58.09 | 58.38 | 53.25 | 55.50 | 4,537 | -3.16(-5.39%) |
Jun 03, 2016 | 58.20 | 59.39 | 58.20 | 58.66 | 6,489 | +0.36(+0.62%) |
Jun 02, 2016 | 55.52 | 59.50 | 55.52 | 58.30 | 14,253 | +4.31(+7.98%) |
Jun 01, 2016 | 54.45 | 54.50 | 53.61 | 53.99 | 3,450 | +0.33(+0.61%) |
May 31, 2016 | 53.05 | 54.76 | 53.05 | 53.66 | 2,189 | +2.75(+5.40%) |
May 26, 2016 | 50.40 | 50.91 | 50.91 | 50.91 | 6,600 | -0.33(-0.64%) |
May 25, 2016 | 48.61 | 51.24 | 48.61 | 51.24 | 417 | -0.06(-0.12%) |
May 24, 2016 | 51.30 | 51.30 | 51.30 | 51.30 | 220 | +1.39(+2.79%) |
May 23, 2016 | 48.05 | 50.79 | 48.05 | 49.91 | 5,289 | +1.71(+3.55%) |
May 20, 2016 | 49.70 | 50.25 | 48.20 | 48.20 | 2,612 | -1.80(-3.60%) |
May 19, 2016 | 50.89 | 50.89 | 48.15 | 50.00 | 8,768 | -1.00(-1.96%) |
May 18, 2016 | 51.82 | 51.82 | 50.30 | 51.00 | 5,358 | +1.10(+2.20%) |
May 17, 2016 | 51.30 | 53.16 | 49.90 | 49.90 | 13,471 | -1.43(-2.79%) |
May 16, 2016 | 53.62 | 53.62 | 49.90 | 51.33 | 8,350 | -0.68(-1.31%) |
May 13, 2016 | 49.00 | 52.01 | 48.99 | 52.01 | 3,719 | +3.37(+6.93%) |
May 12, 2016 | 49.00 | 50.40 | 48.64 | 48.64 | 2,220 | -0.26(-0.53%) |
May 11, 2016 | 48.82 | 49.00 | 48.54 | 48.90 | 1,795 | -1.01(-2.02%) |
May 10, 2016 | 48.28 | 49.99 | 48.28 | 49.91 | 5,311 | +0.72(+1.46%) |
May 09, 2016 | 49.35 | 49.45 | 49.19 | 49.19 | 617 | -0.15(-0.30%) |
May 06, 2016 | 49.70 | 49.70 | 48.18 | 49.34 | 2,711 | -0.43(-0.87%) |
May 05, 2016 | 48.71 | 49.77 | 48.41 | 49.77 | 1,605 | +0.82(+1.68%) |
May 04, 2016 | 49.90 | 49.90 | 48.70 | 48.95 | 2,045 | +0.31(+0.63%) |
May 03, 2016 | 48.80 | 50.00 | 48.64 | 48.64 | 2,578 | -0.21(-0.43%) |