Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 31.54 | 31.54 | 29.99 | 29.99 | 3,304 | -2.05(-6.41%) |
Jul 27, 2016 | 32.51 | 33.59 | 32.04 | 32.04 | 87 | -0.09(-0.29%) |
Jul 26, 2016 | 32.13 | 32.13 | 32.13 | 32.13 | 131 | -0.10(-0.31%) |
Jul 25, 2016 | 31.98 | 32.24 | 31.55 | 32.24 | 2,270 | +0.94(+2.99%) |
Jul 22, 2016 | 30.43 | 31.69 | 30.43 | 31.30 | 6,241 | +0.55(+1.79%) |
Jul 21, 2016 | 30.98 | 31.53 | 30.75 | 30.75 | 5,392 | -0.83(-2.61%) |
Jul 20, 2016 | 31.16 | 32.10 | 31.16 | 31.57 | 2,144 | +0.41(+1.31%) |
Jul 19, 2016 | 31.16 | 31.16 | 31.16 | 31.16 | 128 | +0.43(+1.39%) |
Jul 18, 2016 | 30.56 | 31.12 | 30.56 | 30.74 | 8,933 | +0.12(+0.38%) |
Jul 15, 2016 | 30.50 | 31.06 | 30.43 | 30.62 | 3,516 | -0.35(-1.13%) |
Jul 14, 2016 | 30.32 | 31.24 | 30.32 | 30.97 | 10,062 | +0.30(+0.98%) |
Jul 13, 2016 | 30.67 | 30.67 | 30.67 | 30.67 | 446 | -0.74(-2.34%) |
Jul 12, 2016 | 32.51 | 32.51 | 31.07 | 31.40 | 827 | -0.09(-0.29%) |
Jul 11, 2016 | 31.45 | 31.59 | 31.14 | 31.50 | 1,564 | +1.02(+3.36%) |
Jul 08, 2016 | 29.21 | 30.34 | 28.49 | 30.47 | 2,489 | +1.99(+6.97%) |
Jul 07, 2016 | 28.86 | 28.86 | 28.86 | 28.49 | 836 | +1.13(+4.13%) |
Jul 06, 2016 | 26.42 | 27.36 | 26.42 | 27.36 | 825 | +0.79(+2.98%) |
Jul 01, 2016 | 26.68 | 26.56 | 26.56 | 26.56 | 718 | +2.22(+9.10%) |
Jun 29, 2016 | 24.32 | 24.35 | 24.32 | 24.35 | 115 | +0.98(+4.21%) |
Jun 28, 2016 | 23.71 | 23.71 | 23.34 | 23.36 | 3,362 | +1.33(+6.03%) |
Jun 27, 2016 | 23.38 | 23.38 | 21.74 | 22.04 | 1,041 | -2.44(-9.96%) |
Jun 24, 2016 | 24.27 | 24.47 | 23.64 | 24.47 | 2,058 | -1.66(-6.34%) |
Jun 23, 2016 | 26.05 | 26.30 | 26.05 | 26.13 | 1,824 | +0.45(+1.74%) |
Jun 21, 2016 | 25.65 | 25.68 | 25.68 | 25.68 | 5,955 | -0.61(-2.33%) |
Jun 20, 2016 | 26.30 | 26.30 | 26.30 | 26.30 | 1,397 | +1.25(+4.98%) |
Jun 16, 2016 | 24.07 | 25.05 | 25.05 | 25.05 | 2,566 | +0.15(+0.61%) |
Jun 15, 2016 | 24.56 | 25.52 | 24.56 | 24.90 | 718 | +0.83(+3.45%) |
Jun 14, 2016 | 24.83 | 24.83 | 24.02 | 24.07 | 1,824 | -1.22(-4.82%) |
Jun 13, 2016 | 25.77 | 25.77 | 25.28 | 25.28 | 820 | -1.25(-4.70%) |
Jun 10, 2016 | 27.03 | 27.03 | 26.53 | 26.53 | 530 | -1.46(-5.22%) |
Jun 09, 2016 | 28.24 | 28.24 | 27.90 | 27.99 | 976 | -0.18(-0.62%) |
Jun 08, 2016 | 28.05 | 28.33 | 27.81 | 28.17 | 2,102 | +0.17(+0.59%) |
Jun 07, 2016 | 27.16 | 28.31 | 27.16 | 28.00 | 1,316 | +1.61(+6.09%) |
Jun 06, 2016 | 25.81 | 26.43 | 25.74 | 26.39 | 2,003 | +0.24(+0.90%) |
Jun 03, 2016 | 25.56 | 26.16 | 25.56 | 26.16 | 1,790 | -0.04(-0.16%) |
Jun 02, 2016 | 25.89 | 26.20 | 25.89 | 26.20 | 627 | -0.57(-2.14%) |
Jun 01, 2016 | 26.30 | 26.77 | 26.28 | 26.77 | 2,132 | +0.19(+0.70%) |
May 31, 2016 | 26.59 | 26.59 | 26.50 | 26.59 | 654 | +0.72(+2.79%) |
May 26, 2016 | 26.76 | 25.87 | 25.87 | 25.87 | 821 | -0.42(-1.59%) |
May 25, 2016 | 27.35 | 27.36 | 26.16 | 26.29 | 7,757 | -0.22(-0.82%) |
May 24, 2016 | 25.62 | 26.56 | 25.21 | 26.50 | 1,900 | +2.95(+12.54%) |
May 23, 2016 | 23.53 | 23.55 | 23.51 | 23.55 | 621 | +0.95(+4.22%) |
May 19, 2016 | 22.59 | 22.59 | 22.59 | 22.59 | 205 | -0.63(-2.73%) |
May 18, 2016 | 23.71 | 24.10 | 23.21 | 23.23 | 1,411 | -0.88(-3.64%) |
May 17, 2016 | 23.67 | 24.42 | 23.67 | 24.10 | 1,950 | +0.49(+2.06%) |
May 16, 2016 | 22.64 | 23.62 | 22.64 | 23.62 | 1,885 | +0.83(+3.63%) |
May 13, 2016 | 22.23 | 23.32 | 22.23 | 22.79 | 1,852 | -0.68(-2.90%) |
May 11, 2016 | 24.27 | 24.29 | 23.46 | 23.47 | 79 | +0.15(+0.63%) |
May 06, 2016 | 23.37 | 23.32 | 23.32 | 23.32 | 308 | +0.51(+2.22%) |
May 05, 2016 | 22.82 | 22.82 | 22.82 | 22.82 | 451 | -0.65(-2.78%) |
May 04, 2016 | 22.99 | 23.47 | 22.83 | 23.47 | 667 | +0.24(+1.03%) |
May 03, 2016 | 23.32 | 23.86 | 23.23 | 23.23 | 1,932 | -0.43(-1.84%) |
May 02, 2016 | 23.67 | 23.67 | 23.67 | 23.67 | 231 | -0.05(-0.21%) |
Apr 29, 2016 | 23.67 | 23.71 | 23.32 | 23.71 | 1,509 | -0.91(-3.71%) |
Apr 28, 2016 | 24.83 | 24.83 | 24.32 | 24.63 | 2,557 | -2.52(-9.27%) |
Apr 26, 2016 | 27.15 | 27.15 | 27.15 | 27.15 | 66 | +0.46(+1.73%) |
Apr 25, 2016 | 26.68 | 26.68 | 26.68 | 26.68 | 168 | -0.23(-0.87%) |
Apr 22, 2016 | 26.81 | 26.92 | 26.62 | 26.92 | 1,012 | -0.30(-1.11%) |
Apr 21, 2016 | 28.24 | 28.24 | 27.22 | 27.22 | 3,506 | -1.16(-4.08%) |
Apr 20, 2016 | 28.02 | 28.43 | 27.97 | 28.38 | 1,026 | +1.14(+4.18%) |
Apr 19, 2016 | 27.24 | 27.24 | 27.24 | 27.24 | 302 | -0.00(-0.00%) |
Apr 18, 2016 | 27.24 | 27.24 | 27.24 | 27.24 | 143 | -0.15(-0.56%) |
Apr 14, 2016 | 27.70 | 27.40 | 27.40 | 27.40 | 4,107 | +0.55(+2.04%) |
Apr 13, 2016 | 26.88 | 26.97 | 26.85 | 26.85 | 1,232 | +0.80(+3.08%) |
Apr 12, 2016 | 25.84 | 26.07 | 25.84 | 26.05 | 1,590 | +0.21(+0.81%) |
Apr 11, 2016 | 26.38 | 26.38 | 25.84 | 25.84 | 1,044 | +0.10(+0.38%) |
Apr 08, 2016 | 26.07 | 26.07 | 25.74 | 25.74 | 878 | -0.07(-0.26%) |
Apr 07, 2016 | 25.94 | 25.94 | 25.65 | 25.81 | 2,499 | -0.15(-0.56%) |
Apr 06, 2016 | 25.83 | 25.95 | 25.82 | 25.95 | 435 | +1.21(+4.90%) |
Apr 05, 2016 | 24.74 | 24.74 | 24.74 | 24.74 | 410 | -0.46(-1.84%) |
Apr 04, 2016 | 25.86 | 25.86 | 25.20 | 25.20 | 5,151 | -0.54(-2.09%) |
Apr 01, 2016 | 24.89 | 25.74 | 24.89 | 25.74 | 653 | +0.49(+1.94%) |
Mar 31, 2016 | 25.25 | 25.25 | 25.25 | 25.25 | 359 | +1.52(+6.40%) |
Mar 28, 2016 | 22.86 | 23.73 | 22.86 | 23.73 | 14 | +0.62(+2.70%) |
Mar 24, 2016 | 23.11 | 23.11 | 23.11 | 23.11 | 410 | -0.37(-1.58%) |
Mar 23, 2016 | 23.37 | 23.48 | 23.37 | 23.48 | 979 | -0.37(-1.55%) |
Mar 22, 2016 | 23.85 | 23.85 | 23.85 | 23.85 | 260 | -0.40(-1.65%) |
Mar 21, 2016 | 24.93 | 24.93 | 24.25 | 24.25 | 397 | -0.78(-3.11%) |
Mar 18, 2016 | 25.31 | 25.35 | 25.03 | 25.03 | 1,483 | +0.85(+3.50%) |
Mar 17, 2016 | 22.91 | 24.18 | 22.91 | 24.18 | 1,269 | +2.33(+10.64%) |
Mar 16, 2016 | 22.46 | 22.46 | 21.86 | 21.86 | 624 | -0.05(-0.24%) |
Mar 15, 2016 | 21.91 | 21.91 | 21.91 | 21.91 | 308 | -0.31(-1.38%) |
Mar 11, 2016 | 22.65 | 22.65 | 22.21 | 22.21 | 32 | +1.15(+5.44%) |
Mar 09, 2016 | 21.07 | 21.07 | 21.07 | 21.07 | 205 | -0.07(-0.35%) |
Mar 04, 2016 | 21.40 | 21.40 | 21.14 | 21.14 | 53 | -0.96(-4.34%) |
Mar 03, 2016 | 21.41 | 22.10 | 21.41 | 22.10 | 780 | +1.17(+5.61%) |
Mar 02, 2016 | 20.65 | 20.93 | 20.65 | 20.93 | 345 | +3.82(+22.31%) |
Feb 24, 2016 | 16.29 | 17.11 | 16.29 | 17.11 | 117 | +0.65(+3.96%) |
Feb 18, 2016 | 16.46 | 16.46 | 16.46 | 16.46 | 82 | +0.00(+0.00%) |
Feb 17, 2016 | 16.86 | 16.86 | 16.46 | 16.46 | 415 | +1.12(+7.30%) |
Feb 16, 2016 | 15.34 | 15.34 | 15.34 | 15.34 | 102 | +0.53(+3.55%) |
Feb 12, 2016 | 14.81 | 14.81 | 14.81 | 14.81 | 616 | +0.99(+7.19%) |
Feb 11, 2016 | 13.82 | 13.82 | 13.82 | 13.82 | 154 | -0.80(-5.46%) |
Feb 08, 2016 | 14.62 | 14.62 | 14.62 | 14.62 | 616 | -1.64(-10.07%) |
Feb 05, 2016 | 16.71 | 16.71 | 16.26 | 16.26 | 687 | -1.63(-9.14%) |
Feb 04, 2016 | 16.71 | 17.89 | 16.71 | 17.89 | 72,566 | -0.93(-4.95%) |
Jan 29, 2016 | 18.14 | 18.82 | 18.14 | 18.82 | 23 | +0.93(+5.20%) |
Jan 28, 2016 | 18.03 | 18.03 | 17.83 | 17.89 | 718 | -0.34(-1.87%) |
Jan 27, 2016 | 18.51 | 18.51 | 18.20 | 18.23 | 2,757 | +1.14(+6.67%) |
Jan 25, 2016 | 16.85 | 17.09 | 17.09 | 17.09 | 308 | -1.26(-6.84%) |
Jan 22, 2016 | 18.48 | 18.48 | 18.31 | 18.35 | 767 | +1.39(+8.20%) |
Jan 21, 2016 | 16.17 | 17.41 | 16.17 | 16.96 | 529 | +1.30(+8.28%) |
Jan 20, 2016 | 15.57 | 15.66 | 14.79 | 15.66 | 1,400 | -1.44(-8.44%) |
Jan 19, 2016 | 17.63 | 17.63 | 17.10 | 17.10 | 1,026 | -0.42(-2.38%) |
Jan 15, 2016 | 17.79 | 17.52 | 17.52 | 17.52 | 1,540 | -1.24(-6.59%) |
Jan 13, 2016 | 20.35 | 20.58 | 18.53 | 18.76 | 5 | +1.36(+7.84%) |
Jan 12, 2016 | 19.72 | 19.72 | 17.39 | 17.39 | 788 | -1.79(-9.34%) |
Jan 11, 2016 | 19.76 | 19.76 | 19.02 | 19.19 | 1,008 | -0.15(-0.78%) |
Jan 08, 2016 | 20.50 | 20.50 | 19.29 | 19.34 | 3,727 | -0.98(-4.82%) |
Jan 07, 2016 | 21.57 | 21.57 | 20.32 | 20.32 | 638 | -3.05(-13.05%) |
Jan 06, 2016 | 24.36 | 24.36 | 23.36 | 23.36 | 3,184 | -1.52(-6.11%) |
Jan 05, 2016 | 24.93 | 24.93 | 24.88 | 24.88 | 2,374 | +0.48(+1.95%) |
Jan 04, 2016 | 27.27 | 27.27 | 24.41 | 24.41 | 5,139 | -3.75(-13.32%) |
Dec 30, 2015 | 28.16 | 28.16 | 28.16 | 28.16 | 102 | +0.43(+1.57%) |
Dec 28, 2015 | 27.72 | 27.72 | 27.72 | 27.72 | 61 | -0.70(-2.45%) |
Dec 24, 2015 | 30.23 | 28.42 | 28.42 | 28.42 | 821 | +2.47(+9.53%) |
Dec 18, 2015 | 25.85 | 25.95 | 25.85 | 25.95 | 3 | -3.27(-11.18%) |
Dec 16, 2015 | 28.54 | 29.22 | 28.54 | 29.22 | 10 | +2.34(+8.70%) |
Dec 14, 2015 | 26.90 | 26.90 | 26.88 | 26.88 | 51 | -1.24(-4.40%) |
Dec 09, 2015 | 28.12 | 28.12 | 28.12 | 28.12 | 369 | -3.56(-11.25%) |
Dec 04, 2015 | 31.48 | 31.68 | 31.68 | 31.68 | 308 | +1.32(+4.35%) |
Dec 03, 2015 | 31.46 | 31.46 | 30.35 | 30.36 | 1,196 | -2.41(-7.36%) |
Nov 30, 2015 | 33.10 | 33.10 | 32.77 | 32.77 | 24 | -0.61(-1.81%) |
Nov 27, 2015 | 33.38 | 33.60 | 33.38 | 33.38 | 462 | +2.80(+9.17%) |
Nov 19, 2015 | 30.72 | 30.72 | 30.57 | 30.57 | 5 | +1.92(+6.70%) |
Nov 17, 2015 | 29.46 | 29.46 | 28.65 | 28.65 | 51 | +1.04(+3.77%) |
Nov 13, 2015 | 27.61 | 27.61 | 27.61 | 27.61 | 513 | -0.70(-2.48%) |
Nov 12, 2015 | 28.31 | 28.31 | 28.31 | 28.31 | 410 | +1.77(+6.68%) |
Nov 09, 2015 | 26.98 | 26.98 | 26.54 | 26.54 | 30 | -2.39(-8.25%) |
Nov 04, 2015 | 29.22 | 28.93 | 28.93 | 28.93 | 924 | -0.77(-2.59%) |
Nov 03, 2015 | 29.37 | 29.69 | 29.37 | 29.69 | 638 | +0.65(+2.25%) |
Nov 02, 2015 | 29.28 | 29.28 | 28.82 | 29.04 | 345 | +0.70(+2.48%) |
Oct 30, 2015 | 28.34 | 28.34 | 28.34 | 28.34 | 241 | +0.98(+3.60%) |
Oct 29, 2015 | 28.02 | 28.02 | 27.36 | 27.36 | 441 | -1.67(-5.76%) |
Oct 28, 2015 | 29.03 | 29.03 | 29.03 | 29.03 | 225 | +1.32(+4.77%) |
Oct 27, 2015 | 28.69 | 28.69 | 27.71 | 27.71 | 616 | -1.92(-6.48%) |
Oct 26, 2015 | 30.63 | 30.63 | 29.22 | 29.63 | 3,562 | +0.07(+0.23%) |
Oct 23, 2015 | 29.53 | 29.92 | 29.40 | 29.56 | 2,512 | -0.66(-2.17%) |
Oct 22, 2015 | 29.37 | 30.21 | 29.36 | 30.21 | 667 | -1.12(-3.57%) |
Oct 21, 2015 | 31.33 | 31.33 | 31.33 | 31.33 | 269 | +2.17(+7.45%) |
Oct 19, 2015 | 29.19 | 29.60 | 29.16 | 29.16 | 41 | +0.13(+0.44%) |
Oct 16, 2015 | 29.13 | 29.13 | 28.96 | 29.03 | 410 | +1.08(+3.87%) |
Oct 14, 2015 | 28.07 | 28.07 | 27.95 | 27.95 | 50 | -3.48(-11.07%) |
Oct 13, 2015 | 31.23 | 31.56 | 31.23 | 31.43 | 1,576 | +0.66(+2.16%) |
Oct 09, 2015 | 30.30 | 30.77 | 30.77 | 30.77 | 2,464 | +1.06(+3.57%) |
Oct 08, 2015 | 29.70 | 29.70 | 29.70 | 29.70 | 241 | +0.30(+1.02%) |
Oct 07, 2015 | 28.81 | 29.41 | 28.56 | 29.40 | 1,483 | +1.33(+4.73%) |
Oct 06, 2015 | 29.35 | 29.72 | 27.92 | 28.08 | 5,744 | -1.36(-4.62%) |
Oct 05, 2015 | 28.50 | 29.67 | 28.50 | 29.43 | 1,910 | +2.67(+9.98%) |
Oct 02, 2015 | 25.31 | 26.76 | 25.31 | 26.76 | 970 | +0.20(+0.77%) |
Oct 01, 2015 | 25.58 | 26.56 | 25.48 | 26.56 | 2,438 | +2.23(+9.17%) |
Sep 30, 2015 | 25.18 | 25.19 | 23.97 | 24.33 | 2,624 | -0.06(-0.24%) |
Sep 29, 2015 | 24.49 | 25.30 | 24.25 | 24.39 | 3,489 | -2.88(-10.57%) |
Sep 28, 2015 | 27.74 | 27.74 | 27.27 | 27.27 | 626 | -3.03(-10.00%) |
Sep 25, 2015 | 30.30 | 30.30 | 30.30 | 30.30 | 187 | +2.02(+7.13%) |
Sep 24, 2015 | 27.76 | 28.28 | 27.06 | 28.28 | 1,286 | -1.03(-3.52%) |
Sep 23, 2015 | 29.35 | 29.35 | 29.31 | 29.31 | 626 | +0.58(+2.03%) |
Sep 22, 2015 | 30.65 | 30.65 | 28.29 | 28.73 | 1,668 | -2.32(-7.49%) |
Sep 21, 2015 | 32.09 | 33.58 | 30.68 | 31.05 | 1,738 | -0.71(-2.25%) |
Sep 18, 2015 | 33.76 | 33.76 | 31.77 | 31.77 | 975 | -1.88(-5.59%) |
Sep 17, 2015 | 33.01 | 35.30 | 33.01 | 33.65 | 14,046 | +1.17(+3.60%) |
Sep 16, 2015 | 32.48 | 32.48 | 32.23 | 32.48 | 3,637 | -0.33(-1.01%) |
Sep 15, 2015 | 32.46 | 33.11 | 32.16 | 32.81 | 4,845 | +0.03(+0.09%) |
Sep 14, 2015 | 32.78 | 32.78 | 32.78 | 32.78 | 231 | +0.84(+2.62%) |
Sep 10, 2015 | 30.94 | 31.94 | 30.85 | 31.94 | 23 | +0.19(+0.58%) |
Sep 09, 2015 | 34.09 | 34.09 | 31.76 | 31.76 | 2,305 | +0.48(+1.53%) |
Sep 08, 2015 | 29.54 | 31.28 | 29.54 | 31.28 | 863 | +1.02(+3.38%) |
Sep 04, 2015 | 30.80 | 30.26 | 30.26 | 30.26 | 4,312 | -2.13(-6.58%) |
Sep 03, 2015 | 31.58 | 32.55 | 31.58 | 32.39 | 7,533 | +1.78(+5.82%) |
Sep 02, 2015 | 29.87 | 30.61 | 28.76 | 30.61 | 4,435 | +2.20(+7.75%) |
Sep 01, 2015 | 29.53 | 29.53 | 28.41 | 28.41 | 1,439 | -3.26(-10.30%) |
Aug 31, 2015 | 30.88 | 31.67 | 30.88 | 31.67 | 886 | -0.47(-1.45%) |
Aug 28, 2015 | 30.90 | 32.14 | 30.90 | 32.14 | 865 | -0.51(-1.55%) |
Aug 27, 2015 | 30.33 | 32.65 | 30.29 | 32.65 | 10,827 | +5.41(+19.84%) |
Aug 26, 2015 | 28.23 | 28.23 | 27.24 | 27.24 | 590 | -5.04(-15.63%) |
Aug 25, 2015 | 32.28 | 32.28 | 32.28 | 32.28 | 725 | +0.63(+2.00%) |
Aug 24, 2015 | 34.08 | 34.08 | 31.65 | 31.65 | 436 | -3.09(-8.89%) |
Aug 21, 2015 | 36.02 | 36.13 | 34.31 | 34.74 | 627 | -2.02(-5.51%) |
Aug 20, 2015 | 37.63 | 37.71 | 36.76 | 36.76 | 1,600 | -2.01(-5.17%) |