Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 22.50 | 22.54 | 21.50 | 21.70 | 26,608 | -0.90(-3.98%) |
Jun 29, 2016 | 22.30 | 22.70 | 21.30 | 22.60 | 20,747 | +0.40(+1.80%) |
Jun 28, 2016 | 21.80 | 22.70 | 21.80 | 22.20 | 24,272 | +0.90(+4.23%) |
Jun 27, 2016 | 22.00 | 22.50 | 20.80 | 21.30 | 12,361 | -0.70(-3.18%) |
Jun 24, 2016 | 20.90 | 22.50 | 20.50 | 22.00 | 31,163 | +0.10(+0.46%) |
Jun 23, 2016 | 22.20 | 22.50 | 21.90 | 21.90 | 11,010 | -0.40(-1.79%) |
Jun 22, 2016 | 22.30 | 23.00 | 22.00 | 22.30 | 27,028 | +0.00(+0.00%) |
Jun 21, 2016 | 23.50 | 23.60 | 22.30 | 22.30 | 60,493 | -4.20(-15.85%) |
Jun 20, 2016 | 25.00 | 27.70 | 22.00 | 26.50 | 24,672 | +1.70(+6.85%) |
Jun 17, 2016 | 26.70 | 27.00 | 24.50 | 24.80 | 18,879 | -2.20(-8.15%) |
Jun 16, 2016 | 27.40 | 27.70 | 26.00 | 27.00 | 9,087 | -0.60(-2.17%) |
Jun 15, 2016 | 28.00 | 28.00 | 26.40 | 27.60 | 7,612 | -0.60(-2.13%) |
Jun 14, 2016 | 30.80 | 30.80 | 24.80 | 28.20 | 29,426 | -2.80(-9.03%) |
Jun 13, 2016 | 31.90 | 33.00 | 30.50 | 31.00 | 11,230 | -0.90(-2.82%) |
Jun 10, 2016 | 32.50 | 33.50 | 31.20 | 31.90 | 25,818 | +0.70(+2.24%) |
Jun 09, 2016 | 37.60 | 38.30 | 28.50 | 31.20 | 110,614 | -9.90(-24.09%) |
Jun 08, 2016 | 41.00 | 42.10 | 40.10 | 41.10 | 12,170 | +0.10(+0.24%) |
Jun 07, 2016 | 44.00 | 44.00 | 41.00 | 41.00 | 28,239 | -0.40(-0.97%) |
Jun 06, 2016 | 39.60 | 41.40 | 38.50 | 41.40 | 6,559 | +1.50(+3.76%) |
Jun 03, 2016 | 39.80 | 40.70 | 39.20 | 39.90 | 49,344 | +0.10(+0.25%) |
Jun 02, 2016 | 41.50 | 41.55 | 39.60 | 39.80 | 6,376 | -1.60(-3.86%) |
Jun 01, 2016 | 40.50 | 43.00 | 38.06 | 41.40 | 8,397 | +1.90(+4.81%) |
May 31, 2016 | 38.40 | 39.90 | 36.50 | 39.50 | 21,474 | +3.10(+8.52%) |
May 27, 2016 | 33.80 | 36.40 | 36.40 | 36.40 | 11,300 | +3.40(+10.30%) |
May 26, 2016 | 33.00 | 34.40 | 32.60 | 33.00 | 1,010 | +0.00(+0.00%) |
May 25, 2016 | 33.70 | 37.90 | 32.20 | 33.00 | 6,461 | +0.50(+1.54%) |
May 24, 2016 | 32.34 | 38.00 | 32.34 | 32.50 | 4,876 | +0.00(+0.00%) |
May 23, 2016 | 31.17 | 32.50 | 30.60 | 32.50 | 1,973 | +1.90(+6.21%) |
May 20, 2016 | 30.90 | 32.60 | 29.80 | 30.60 | 1,754 | +0.60(+2.00%) |
May 19, 2016 | 29.40 | 32.70 | 29.20 | 30.00 | 1,539 | +1.80(+6.38%) |
May 18, 2016 | 35.60 | 35.60 | 28.20 | 28.20 | 400 | -3.70(-11.60%) |
May 17, 2016 | 32.10 | 32.90 | 31.10 | 31.90 | 929 | +0.90(+2.90%) |
May 16, 2016 | 34.40 | 34.40 | 31.00 | 31.00 | 952 | -0.61(-1.95%) |
May 13, 2016 | 39.10 | 39.20 | 31.40 | 31.61 | 4,975 | -5.29(-14.32%) |
May 12, 2016 | 38.90 | 38.90 | 36.90 | 36.90 | 1,726 | -1.20(-3.15%) |
May 11, 2016 | 37.80 | 39.40 | 37.80 | 38.10 | 152 | +0.10(+0.26%) |
May 10, 2016 | 39.88 | 39.90 | 37.70 | 38.00 | 614 | -1.50(-3.80%) |
May 09, 2016 | 42.20 | 42.20 | 39.10 | 39.50 | 879 | -0.20(-0.50%) |
May 06, 2016 | 39.60 | 39.70 | 39.60 | 39.70 | 115 | +0.20(+0.51%) |
May 05, 2016 | 39.50 | 39.80 | 39.40 | 39.50 | 1,002 | +0.10(+0.25%) |
May 04, 2016 | 40.00 | 40.02 | 39.30 | 39.40 | 1,164 | +0.10(+0.25%) |
May 03, 2016 | 39.10 | 39.50 | 39.10 | 39.30 | 779 | +0.20(+0.51%) |
May 02, 2016 | 40.00 | 40.00 | 39.10 | 39.10 | 375 | +0.00(+0.00%) |
Apr 29, 2016 | 39.30 | 40.60 | 39.10 | 39.10 | 388 | -0.50(-1.26%) |
Apr 28, 2016 | 39.75 | 39.90 | 39.09 | 39.60 | 1,406 | -0.30(-0.75%) |
Apr 27, 2016 | 40.00 | 40.00 | 39.20 | 39.90 | 150 | +0.00(+0.00%) |
Apr 26, 2016 | 42.20 | 42.20 | 38.80 | 39.90 | 4,810 | -1.80(-4.32%) |
Apr 25, 2016 | 41.90 | 42.90 | 41.00 | 41.70 | 3,736 | -0.10(-0.24%) |
Apr 22, 2016 | 43.00 | 43.00 | 41.10 | 41.80 | 2,167 | -0.70(-1.65%) |
Apr 21, 2016 | 42.30 | 43.00 | 42.30 | 42.50 | 961 | +0.35(+0.83%) |
Apr 20, 2016 | 42.50 | 43.00 | 42.00 | 42.15 | 1,299 | -0.95(-2.20%) |
Apr 19, 2016 | 43.10 | 46.00 | 42.50 | 43.10 | 2,749 | +0.90(+2.13%) |
Apr 18, 2016 | 41.72 | 43.80 | 41.72 | 42.20 | 2,748 | +0.20(+0.48%) |
Apr 15, 2016 | 44.30 | 46.20 | 42.00 | 42.00 | 5,155 | -1.70(-3.89%) |
Apr 14, 2016 | 44.50 | 44.50 | 42.80 | 43.70 | 441 | -1.10(-2.46%) |
Apr 13, 2016 | 42.80 | 45.00 | 42.80 | 44.80 | 167 | +2.73(+6.50%) |
Apr 12, 2016 | 42.06 | 42.06 | 42.06 | 42.06 | 15 | -1.04(-2.40%) |
Apr 11, 2016 | 42.90 | 44.80 | 42.40 | 43.10 | 1,150 | +1.35(+3.23%) |
Apr 08, 2016 | 40.50 | 41.75 | 40.40 | 41.75 | 369 | +0.50(+1.21%) |
Apr 07, 2016 | 41.50 | 41.50 | 40.40 | 41.25 | 278 | +0.95(+2.36%) |
Apr 06, 2016 | 40.50 | 41.00 | 40.10 | 40.30 | 500 | -0.90(-2.18%) |
Apr 05, 2016 | 43.49 | 43.49 | 41.10 | 41.20 | 890 | -0.30(-0.72%) |
Apr 04, 2016 | 43.25 | 43.25 | 40.50 | 41.50 | 355 | +1.00(+2.47%) |