Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 27.30 | 30.15 | 26.70 | 30.00 | 260,660 | +2.85(+10.50%) |
Jul 28, 2016 | 32.10 | 32.10 | 27.00 | 27.15 | 334,783 | +1.35(+5.23%) |
Jul 27, 2016 | 26.25 | 26.55 | 24.90 | 25.80 | 184,430 | -0.30(-1.15%) |
Jul 26, 2016 | 25.35 | 26.25 | 24.75 | 26.10 | 128,689 | +0.90(+3.57%) |
Jul 25, 2016 | 24.15 | 25.50 | 23.55 | 25.20 | 73,992 | +1.20(+5.00%) |
Jul 22, 2016 | 24.90 | 24.90 | 23.85 | 24.00 | 59,929 | -0.60(-2.44%) |
Jul 21, 2016 | 27.15 | 27.75 | 24.30 | 24.60 | 133,984 | -1.95(-7.34%) |
Jul 20, 2016 | 28.05 | 28.20 | 26.10 | 26.55 | 130,509 | +0.00(+0.00%) |
Jul 19, 2016 | 27.00 | 27.15 | 26.25 | 26.55 | 34,771 | -0.60(-2.21%) |
Jul 18, 2016 | 26.85 | 27.45 | 26.85 | 27.15 | 53,001 | +0.00(+0.00%) |
Jul 15, 2016 | 27.45 | 27.45 | 26.70 | 27.15 | 48,352 | +0.00(+0.00%) |
Jul 14, 2016 | 27.30 | 27.90 | 27.15 | 27.15 | 46,943 | +0.00(+0.00%) |
Jul 13, 2016 | 26.85 | 27.90 | 26.25 | 27.15 | 90,534 | +0.30(+1.12%) |
Jul 12, 2016 | 25.80 | 27.30 | 25.80 | 26.85 | 125,075 | +1.05(+4.07%) |
Jul 11, 2016 | 24.60 | 26.10 | 24.60 | 25.80 | 164,460 | +1.35(+5.52%) |
Jul 08, 2016 | 24.15 | 25.35 | 23.70 | 24.45 | 95,528 | +0.75(+3.16%) |
Jul 07, 2016 | 22.65 | 24.00 | 22.20 | 23.70 | 139,140 | +0.90(+3.95%) |
Jul 06, 2016 | 22.65 | 23.55 | 21.90 | 22.80 | 107,487 | -0.15(-0.65%) |
Jul 05, 2016 | 26.10 | 26.10 | 19.65 | 22.95 | 302,461 | -3.15(-12.07%) |
Jul 01, 2016 | 25.65 | 26.10 | 26.10 | 26.10 | 83,886 | +0.45(+1.75%) |
Jun 30, 2016 | 23.70 | 25.65 | 23.25 | 25.65 | 123,729 | +1.80(+7.55%) |
Jun 29, 2016 | 24.90 | 25.05 | 23.40 | 23.85 | 68,677 | -0.30(-1.24%) |
Jun 28, 2016 | 23.85 | 26.55 | 23.40 | 24.15 | 78,351 | +0.45(+1.90%) |
Jun 27, 2016 | 25.20 | 25.34 | 22.95 | 23.70 | 112,032 | -1.80(-7.06%) |
Jun 24, 2016 | 24.45 | 25.50 | 24.00 | 25.50 | 196,210 | -0.60(-2.30%) |
Jun 23, 2016 | 25.50 | 26.55 | 24.15 | 26.10 | 310,749 | +2.55(+10.83%) |
Jun 22, 2016 | 26.10 | 26.55 | 23.25 | 23.55 | 281,525 | -1.05(-4.27%) |
Jun 21, 2016 | 25.05 | 25.48 | 23.55 | 24.60 | 110,332 | -0.45(-1.80%) |
Jun 20, 2016 | 24.60 | 25.80 | 24.15 | 25.05 | 147,736 | +1.35(+5.70%) |
Jun 17, 2016 | 23.40 | 24.30 | 22.95 | 23.70 | 86,257 | +0.45(+1.94%) |
Jun 16, 2016 | 23.55 | 24.00 | 22.50 | 23.25 | 77,287 | -0.15(-0.64%) |
Jun 15, 2016 | 23.25 | 24.45 | 23.25 | 23.40 | 82,621 | +0.45(+1.96%) |
Jun 14, 2016 | 24.75 | 25.05 | 22.95 | 22.95 | 96,307 | -1.35(-5.56%) |
Jun 13, 2016 | 26.10 | 26.25 | 24.30 | 24.30 | 126,203 | -2.10(-7.95%) |
Jun 10, 2016 | 26.25 | 27.00 | 26.10 | 26.40 | 93,546 | +0.00(+0.00%) |
Jun 09, 2016 | 30.45 | 30.60 | 26.25 | 26.40 | 186,462 | -4.05(-13.30%) |
Jun 08, 2016 | 32.55 | 33.15 | 30.30 | 30.45 | 108,062 | -1.95(-6.02%) |
Jun 07, 2016 | 32.85 | 33.60 | 31.95 | 32.40 | 83,109 | -0.60(-1.82%) |
Jun 06, 2016 | 34.05 | 35.10 | 31.50 | 33.00 | 288,236 | -0.30(-0.90%) |
Jun 03, 2016 | 30.15 | 34.20 | 29.62 | 33.30 | 246,291 | +3.00(+9.90%) |
Jun 02, 2016 | 30.00 | 30.45 | 29.10 | 30.30 | 67,555 | +0.15(+0.50%) |
Jun 01, 2016 | 29.55 | 30.60 | 29.10 | 30.15 | 84,769 | +0.45(+1.52%) |
May 31, 2016 | 30.15 | 30.75 | 29.55 | 29.70 | 86,073 | +0.00(+0.00%) |
May 27, 2016 | 29.85 | 29.70 | 29.70 | 29.70 | 96,100 | -0.30(-1.00%) |
May 26, 2016 | 31.20 | 31.65 | 27.90 | 30.00 | 353,843 | -0.90(-2.91%) |
May 25, 2016 | 26.25 | 31.65 | 26.25 | 30.90 | 364,038 | +4.95(+19.08%) |
May 24, 2016 | 23.70 | 26.55 | 22.05 | 25.95 | 588,376 | +2.40(+10.19%) |
May 23, 2016 | 23.85 | 25.35 | 23.55 | 23.55 | 224,480 | -0.30(-1.26%) |
May 20, 2016 | 22.50 | 24.00 | 21.60 | 23.85 | 375,762 | +1.35(+6.00%) |
May 19, 2016 | 26.70 | 26.93 | 22.50 | 22.50 | 276,181 | -4.35(-16.20%) |
May 18, 2016 | 27.30 | 28.20 | 25.65 | 26.85 | 179,458 | -0.60(-2.19%) |
May 17, 2016 | 30.30 | 30.30 | 27.45 | 27.45 | 158,488 | -2.85(-9.41%) |
May 16, 2016 | 30.60 | 31.65 | 30.15 | 30.30 | 109,629 | +0.15(+0.50%) |
May 13, 2016 | 29.55 | 30.45 | 28.80 | 30.15 | 161,451 | +0.30(+1.01%) |
May 12, 2016 | 30.30 | 30.75 | 28.50 | 29.85 | 213,204 | -0.30(-1.00%) |
May 11, 2016 | 30.15 | 30.90 | 29.40 | 30.15 | 123,704 | +0.00(+0.00%) |
May 10, 2016 | 32.10 | 32.55 | 30.00 | 30.15 | 170,989 | -1.50(-4.74%) |
May 09, 2016 | 30.30 | 32.55 | 30.30 | 31.65 | 117,599 | +1.35(+4.46%) |
May 06, 2016 | 31.05 | 31.65 | 29.85 | 30.30 | 191,484 | -0.30(-0.98%) |
May 05, 2016 | 31.65 | 32.40 | 30.60 | 30.60 | 111,588 | -0.60(-1.92%) |
May 04, 2016 | 30.90 | 31.80 | 30.15 | 31.20 | 128,055 | -0.15(-0.48%) |
May 03, 2016 | 33.75 | 33.90 | 30.00 | 31.35 | 263,183 | -1.35(-4.13%) |