Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 30.00 | 31.80 | 27.75 | 30.75 | 212,529 | -0.30(-0.97%) |
Jul 28, 2016 | 24.15 | 31.50 | 23.55 | 31.05 | 379,671 | +6.30(+25.45%) |
Jul 27, 2016 | 27.00 | 28.05 | 22.65 | 24.75 | 283,628 | -0.60(-2.37%) |
Jul 26, 2016 | 20.25 | 28.20 | 19.50 | 25.35 | 1,087,550 | +9.45(+59.43%) |
Jul 25, 2016 | 15.75 | 16.50 | 15.75 | 15.90 | 10,720 | +0.00(+0.00%) |
Jul 22, 2016 | 16.50 | 16.65 | 15.22 | 15.90 | 28,800 | -0.60(-3.64%) |
Jul 21, 2016 | 16.80 | 17.48 | 16.50 | 16.50 | 4,421 | -0.45(-2.65%) |
Jul 20, 2016 | 16.80 | 17.55 | 16.50 | 16.95 | 10,178 | +0.00(+0.00%) |
Jul 19, 2016 | 17.85 | 18.00 | 16.65 | 16.95 | 17,095 | -0.75(-4.24%) |
Jul 18, 2016 | 18.45 | 19.20 | 17.55 | 17.70 | 29,957 | -0.60(-3.28%) |
Jul 15, 2016 | 18.60 | 19.05 | 18.15 | 18.30 | 6,066 | -0.15(-0.81%) |
Jul 14, 2016 | 18.89 | 19.20 | 17.85 | 18.45 | 7,660 | -0.45(-2.38%) |
Jul 13, 2016 | 19.05 | 19.95 | 17.40 | 18.90 | 17,988 | -0.15(-0.79%) |
Jul 12, 2016 | 20.55 | 20.85 | 18.75 | 19.05 | 14,885 | -1.20(-5.93%) |
Jul 11, 2016 | 19.05 | 20.70 | 18.90 | 20.25 | 17,729 | +1.05(+5.47%) |
Jul 08, 2016 | 18.90 | 19.65 | 18.60 | 19.20 | 21,114 | +0.30(+1.59%) |
Jul 07, 2016 | 19.05 | 19.80 | 18.75 | 18.90 | 11,675 | +0.60(+3.28%) |
Jul 05, 2016 | 19.65 | 21.45 | 18.30 | 18.30 | 21,307 | -1.20(-6.15%) |
Jul 01, 2016 | 18.30 | 19.50 | 19.50 | 19.50 | 3,680 | +1.05(+5.69%) |
Jun 30, 2016 | 19.35 | 19.87 | 18.15 | 18.45 | 15,231 | -0.75(-3.91%) |
Jun 29, 2016 | 20.25 | 20.70 | 18.90 | 19.20 | 19,263 | -0.45(-2.29%) |
Jun 28, 2016 | 20.10 | 20.55 | 19.65 | 19.65 | 12,421 | +0.15(+0.77%) |
Jun 27, 2016 | 21.00 | 21.15 | 18.90 | 19.50 | 18,450 | -1.50(-7.14%) |
Jun 24, 2016 | 21.45 | 22.20 | 20.55 | 21.00 | 194,841 | -1.35(-6.04%) |
Jun 23, 2016 | 23.25 | 24.00 | 22.35 | 22.35 | 23,425 | -0.30(-1.32%) |
Jun 22, 2016 | 22.65 | 23.40 | 22.65 | 22.65 | 12,238 | -0.15(-0.66%) |
Jun 21, 2016 | 24.15 | 24.90 | 22.50 | 22.80 | 15,888 | -1.50(-6.17%) |
Jun 20, 2016 | 24.75 | 25.20 | 24.00 | 24.30 | 8,099 | -0.15(-0.61%) |
Jun 17, 2016 | 24.45 | 25.65 | 24.30 | 24.45 | 10,676 | +0.00(+0.00%) |
Jun 16, 2016 | 24.45 | 24.75 | 24.30 | 24.45 | 8,835 | -0.60(-2.40%) |
Jun 15, 2016 | 25.20 | 25.95 | 24.90 | 25.05 | 8,918 | -0.15(-0.60%) |
Jun 14, 2016 | 27.30 | 27.75 | 24.30 | 25.20 | 18,685 | -2.10(-7.69%) |
Jun 13, 2016 | 25.35 | 28.20 | 25.35 | 27.30 | 22,285 | +1.50(+5.81%) |
Jun 10, 2016 | 25.20 | 26.25 | 24.90 | 25.80 | 8,599 | +0.45(+1.78%) |
Jun 09, 2016 | 25.80 | 25.80 | 25.20 | 25.35 | 3,749 | -0.75(-2.87%) |
Jun 08, 2016 | 26.10 | 26.55 | 25.20 | 26.10 | 10,631 | +0.30(+1.16%) |
Jun 07, 2016 | 25.95 | 26.70 | 25.20 | 25.80 | 10,311 | +0.15(+0.58%) |
Jun 06, 2016 | 24.60 | 26.85 | 24.60 | 25.65 | 19,687 | +1.35(+5.56%) |
Jun 03, 2016 | 23.55 | 24.85 | 22.95 | 24.30 | 13,338 | +0.75(+3.18%) |
Jun 02, 2016 | 23.25 | 23.70 | 22.80 | 23.55 | 14,647 | +0.30(+1.29%) |
Jun 01, 2016 | 22.95 | 24.00 | 22.50 | 23.25 | 12,594 | +0.15(+0.65%) |
May 31, 2016 | 24.00 | 24.30 | 23.10 | 23.10 | 47,996 | -0.15(-0.65%) |
May 27, 2016 | 23.10 | 23.25 | 23.25 | 23.25 | 9,860 | +0.30(+1.31%) |
May 26, 2016 | 23.25 | 23.85 | 22.50 | 22.95 | 13,916 | -0.30(-1.29%) |
May 25, 2016 | 23.85 | 24.75 | 23.10 | 23.25 | 15,695 | -0.15(-0.64%) |
May 24, 2016 | 23.40 | 25.35 | 22.20 | 23.40 | 102,015 | +1.05(+4.70%) |
May 23, 2016 | 23.25 | 24.45 | 22.20 | 22.35 | 29,288 | -0.45(-1.97%) |
May 20, 2016 | 22.50 | 24.75 | 22.50 | 22.80 | 6,162 | +0.45(+2.01%) |
May 19, 2016 | 22.65 | 23.70 | 21.45 | 22.35 | 8,158 | -0.45(-1.97%) |
May 18, 2016 | 23.55 | 23.70 | 22.65 | 22.80 | 6,288 | -0.75(-3.18%) |
May 17, 2016 | 24.00 | 24.75 | 23.40 | 23.55 | 11,809 | -0.45(-1.87%) |
May 16, 2016 | 24.00 | 24.30 | 23.70 | 24.00 | 11,354 | +0.30(+1.27%) |
May 13, 2016 | 24.00 | 25.05 | 23.55 | 23.70 | 5,800 | -0.15(-0.63%) |
May 12, 2016 | 24.90 | 25.65 | 23.55 | 23.85 | 7,798 | -0.60(-2.45%) |
May 11, 2016 | 25.65 | 25.95 | 24.15 | 24.45 | 8,295 | -0.98(-3.83%) |
May 10, 2016 | 25.80 | 27.90 | 24.15 | 25.43 | 15,763 | -0.45(-1.74%) |
May 09, 2016 | 28.20 | 28.20 | 25.05 | 25.88 | 13,488 | -2.02(-7.26%) |
May 06, 2016 | 28.80 | 28.80 | 26.25 | 27.90 | 13,817 | -0.90(-3.13%) |
May 05, 2016 | 31.50 | 31.88 | 26.40 | 28.80 | 41,240 | -4.35(-13.12%) |
May 04, 2016 | 33.90 | 35.25 | 32.55 | 33.15 | 18,516 | -0.75(-2.21%) |
May 03, 2016 | 33.60 | 35.85 | 32.96 | 33.90 | 6,826 | +0.30(+0.89%) |