Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 24.74 | 24.99 | 24.33 | 24.85 | 210,374 | +0.72(+2.98%) |
Jun 29, 2016 | 24.04 | 24.45 | 23.97 | 24.13 | 21,357 | -0.12(-0.49%) |
Jun 28, 2016 | 23.86 | 24.26 | 23.69 | 24.25 | 42,025 | +1.52(+6.69%) |
Jun 27, 2016 | 23.66 | 23.71 | 22.56 | 22.73 | 45,995 | -4.41(-16.25%) |
Jun 24, 2016 | 28.08 | 29.15 | 27.14 | 27.14 | 198,556 | -11.96(-30.59%) |
Jun 23, 2016 | 39.10 | 39.10 | 38.38 | 39.10 | 3,308 | +1.75(+4.69%) |
Jun 22, 2016 | 37.72 | 37.77 | 37.27 | 37.35 | 6,680 | +0.35(+0.95%) |
Jun 21, 2016 | 36.79 | 37.34 | 36.75 | 37.00 | 15,906 | +0.35(+0.95%) |
Jun 20, 2016 | 37.00 | 37.17 | 36.65 | 36.65 | 8,861 | +2.00(+5.77%) |
Jun 17, 2016 | 34.15 | 34.67 | 34.04 | 34.65 | 104,162 | +1.15(+3.43%) |
Jun 16, 2016 | 32.34 | 33.57 | 32.34 | 33.50 | 61,430 | -0.12(-0.36%) |
Jun 15, 2016 | 33.79 | 33.89 | 33.42 | 33.62 | 19,280 | +0.36(+1.08%) |
Jun 14, 2016 | 33.55 | 33.55 | 33.24 | 33.26 | 6,869 | -1.13(-3.29%) |
Jun 13, 2016 | 34.45 | 35.00 | 34.35 | 34.39 | 11,430 | -0.48(-1.38%) |
Jun 10, 2016 | 36.00 | 36.00 | 34.87 | 34.87 | 3,459 | -2.03(-5.50%) |
Jun 09, 2016 | 37.08 | 37.21 | 36.80 | 36.90 | 4,574 | -0.29(-0.77%) |
Jun 08, 2016 | 37.52 | 37.52 | 37.11 | 37.19 | 19,085 | -0.59(-1.55%) |
Jun 07, 2016 | 37.91 | 38.09 | 37.77 | 37.77 | 4,549 | -0.11(-0.29%) |
Jun 06, 2016 | 37.73 | 37.97 | 37.73 | 37.88 | 1,584 | -0.64(-1.66%) |
Jun 03, 2016 | 38.27 | 38.52 | 38.27 | 38.52 | 9,696 | -0.10(-0.26%) |
Jun 02, 2016 | 38.48 | 38.65 | 38.36 | 38.62 | 3,584 | +0.86(+2.28%) |
Jun 01, 2016 | 38.03 | 38.03 | 37.76 | 37.76 | 2,128 | -1.00(-2.57%) |
May 31, 2016 | 39.41 | 39.41 | 38.51 | 38.76 | 2,373 | -0.82(-2.08%) |
May 27, 2016 | 39.58 | 39.58 | 39.58 | 0 | -0.41(-1.03%) | |
May 26, 2016 | 39.83 | 39.99 | 39.83 | 39.99 | 4,024 | -0.52(-1.27%) |
May 25, 2016 | 40.32 | 40.59 | 40.13 | 40.51 | 5,137 | +1.48(+3.81%) |
May 24, 2016 | 38.81 | 39.02 | 38.74 | 39.02 | 3,951 | +1.22(+3.24%) |
May 23, 2016 | 37.68 | 37.85 | 37.65 | 37.80 | 2,489 | +0.42(+1.11%) |
May 20, 2016 | 37.23 | 37.49 | 37.23 | 37.38 | 2,430 | -0.42(-1.11%) |
May 19, 2016 | 37.86 | 37.98 | 37.51 | 37.80 | 4,096 | -0.48(-1.25%) |
May 18, 2016 | 37.83 | 38.51 | 37.83 | 38.28 | 27,254 | +0.85(+2.27%) |
May 17, 2016 | 37.25 | 37.46 | 37.20 | 37.43 | 3,416 | +0.57(+1.55%) |
May 16, 2016 | 36.49 | 36.91 | 36.49 | 36.86 | 2,396 | +0.86(+2.39%) |
May 13, 2016 | 36.71 | 36.71 | 36.00 | 36.00 | 2,440 | -1.15(-3.10%) |
May 12, 2016 | 37.17 | 37.44 | 37.09 | 37.15 | 2,810 | -0.19(-0.51%) |
May 11, 2016 | 37.49 | 37.49 | 37.30 | 37.34 | 1,841 | -0.22(-0.59%) |
May 10, 2016 | 37.32 | 37.56 | 37.27 | 37.56 | 1,962 | +0.67(+1.82%) |
May 09, 2016 | 37.08 | 37.08 | 36.89 | 36.89 | 1,566 | +0.10(+0.27%) |
May 06, 2016 | 37.01 | 37.01 | 36.71 | 36.79 | 3,146 | +0.06(+0.16%) |
May 05, 2016 | 36.64 | 37.01 | 36.64 | 36.73 | 2,767 | -0.25(-0.69%) |
May 04, 2016 | 37.02 | 37.18 | 36.98 | 36.98 | 2,832 | +0.02(+0.06%) |
May 03, 2016 | 37.05 | 37.15 | 36.96 | 36.96 | 2,814 | -1.70(-4.40%) |
May 02, 2016 | 38.42 | 38.66 | 38.23 | 38.66 | 3,556 | +0.11(+0.29%) |
Apr 29, 2016 | 38.07 | 38.55 | 38.07 | 38.55 | 6,588 | -0.96(-2.43%) |
Apr 28, 2016 | 39.91 | 40.27 | 39.51 | 39.51 | 5,094 | -1.03(-2.54%) |
Apr 27, 2016 | 39.87 | 40.54 | 39.87 | 40.54 | 2,556 | +1.62(+4.15%) |
Apr 26, 2016 | 39.13 | 39.16 | 38.92 | 38.92 | 3,752 | +0.56(+1.47%) |
Apr 25, 2016 | 38.38 | 38.38 | 38.13 | 38.36 | 6,473 | +0.21(+0.55%) |
Apr 22, 2016 | 37.84 | 38.15 | 37.83 | 38.15 | 2,761 | +0.27(+0.71%) |
Apr 21, 2016 | 38.08 | 38.08 | 37.87 | 37.88 | 3,136 | -0.59(-1.53%) |
Apr 20, 2016 | 38.44 | 38.52 | 38.11 | 38.47 | 4,749 | +0.40(+1.05%) |
Apr 19, 2016 | 38.20 | 38.34 | 38.00 | 38.07 | 7,335 | -0.31(-0.81%) |
Apr 18, 2016 | 38.13 | 38.38 | 38.12 | 38.38 | 18,829 | +0.53(+1.40%) |
Apr 15, 2016 | 37.96 | 37.96 | 37.80 | 37.85 | 4,206 | -0.63(-1.64%) |
Apr 14, 2016 | 38.46 | 38.49 | 38.34 | 38.48 | 10,212 | +0.03(+0.08%) |
Apr 13, 2016 | 38.16 | 38.45 | 38.16 | 38.45 | 1,680 | +0.40(+1.05%) |
Apr 12, 2016 | 37.50 | 38.05 | 37.45 | 38.05 | 4,296 | +0.17(+0.45%) |
Apr 11, 2016 | 37.96 | 38.12 | 37.85 | 37.88 | 14,439 | +0.60(+1.61%) |
Apr 08, 2016 | 37.08 | 37.31 | 37.08 | 37.28 | 2,780 | +0.30(+0.81%) |
Apr 07, 2016 | 37.11 | 37.11 | 36.89 | 36.98 | 2,588 | -0.76(-2.02%) |
Apr 06, 2016 | 37.88 | 37.88 | 37.30 | 37.74 | 10,037 | -0.94(-2.42%) |
Apr 05, 2016 | 39.20 | 39.22 | 38.68 | 38.68 | 5,366 | -1.10(-2.77%) |
Apr 04, 2016 | 39.27 | 39.78 | 39.26 | 39.78 | 3,192 | +0.38(+0.96%) |