Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 26.32 | 26.64 | 26.00 | 26.60 | 1,054 | +0.28(+1.06%) |
Jul 28, 2016 | 26.00 | 26.40 | 25.92 | 26.32 | 1,227 | +0.40(+1.54%) |
Jul 27, 2016 | 25.64 | 25.96 | 25.64 | 25.92 | 660 | +0.32(+1.25%) |
Jul 26, 2016 | 25.20 | 25.76 | 25.20 | 25.60 | 1,196 | +0.04(+0.16%) |
Jul 25, 2016 | 26.04 | 26.04 | 25.07 | 25.56 | 1,950 | -0.48(-1.84%) |
Jul 22, 2016 | 25.64 | 26.52 | 25.64 | 26.04 | 475 | -0.28(-1.06%) |
Jul 21, 2016 | 26.08 | 26.32 | 26.00 | 26.32 | 537 | +0.28(+1.08%) |
Jul 20, 2016 | 26.16 | 26.20 | 26.00 | 26.04 | 317 | -0.77(-2.86%) |
Jul 19, 2016 | 26.52 | 26.81 | 25.48 | 26.81 | 2,644 | -0.43(-1.59%) |
Jul 18, 2016 | 27.56 | 27.56 | 26.36 | 27.24 | 1,941 | +0.04(+0.15%) |
Jul 15, 2016 | 27.44 | 27.44 | 26.01 | 27.20 | 1,111 | -0.80(-2.86%) |
Jul 14, 2016 | 27.56 | 28.00 | 27.40 | 28.00 | 494 | +0.00(+0.00%) |
Jul 13, 2016 | 27.68 | 29.04 | 27.68 | 28.00 | 714 | +1.04(+3.86%) |
Jul 12, 2016 | 27.92 | 29.28 | 26.80 | 26.96 | 4,031 | -1.56(-5.47%) |
Jul 11, 2016 | 28.52 | 28.52 | 27.72 | 28.52 | 954 | +0.36(+1.28%) |
Jul 08, 2016 | 28.32 | 28.52 | 28.16 | 28.16 | 432 | -0.40(-1.40%) |
Jul 07, 2016 | 28.72 | 28.72 | 28.56 | 28.56 | 114 | -2.60(-8.34%) |
Jul 05, 2016 | 31.80 | 31.80 | 29.00 | 31.16 | 4,113 | +0.68(+2.23%) |
Jun 30, 2016 | 29.80 | 30.48 | 30.48 | 30.48 | 2,750 | -0.68(-2.18%) |
Jun 29, 2016 | 31.52 | 31.52 | 30.12 | 31.16 | 942 | +1.60(+5.41%) |
Jun 28, 2016 | 29.76 | 29.80 | 28.32 | 29.56 | 590 | +1.16(+4.08%) |
Jun 27, 2016 | 30.28 | 30.28 | 28.40 | 28.40 | 141 | -2.40(-7.79%) |
Jun 24, 2016 | 26.81 | 30.80 | 26.81 | 30.80 | 1,365 | +0.20(+0.65%) |
Jun 23, 2016 | 30.30 | 30.60 | 28.48 | 30.60 | 1,904 | +1.08(+3.66%) |
Jun 22, 2016 | 29.24 | 30.74 | 27.82 | 29.52 | 4,830 | +0.70(+2.41%) |
Jun 21, 2016 | 30.20 | 30.20 | 28.20 | 28.82 | 623 | -2.58(-8.20%) |
Jun 20, 2016 | 31.37 | 31.60 | 31.32 | 31.40 | 1,569 | +0.40(+1.29%) |
Jun 17, 2016 | 29.72 | 31.00 | 28.12 | 31.00 | 31,695 | +1.00(+3.33%) |
Jun 16, 2016 | 29.00 | 30.00 | 28.44 | 30.00 | 3,910 | +1.00(+3.45%) |
Jun 15, 2016 | 28.64 | 30.46 | 28.00 | 29.00 | 9,710 | +1.00(+3.57%) |
Jun 14, 2016 | 28.00 | 28.00 | 27.40 | 28.00 | 3,843 | -1.00(-3.45%) |
Jun 13, 2016 | 28.36 | 29.00 | 27.80 | 29.00 | 8,824 | +1.80(+6.62%) |
Jun 10, 2016 | 27.84 | 28.40 | 27.20 | 27.20 | 1,002 | -0.76(-2.72%) |
Jun 09, 2016 | 27.88 | 29.00 | 27.28 | 27.96 | 6,838 | +0.12(+0.43%) |
Jun 08, 2016 | 27.92 | 29.28 | 26.20 | 27.84 | 3,367 | -0.16(-0.57%) |
Jun 07, 2016 | 27.36 | 30.84 | 25.64 | 28.00 | 14,272 | -0.80(-2.78%) |
Jun 06, 2016 | 27.92 | 30.44 | 27.00 | 28.80 | 7,166 | +1.24(+4.50%) |
Jun 03, 2016 | 27.20 | 29.00 | 26.78 | 27.56 | 9,451 | +1.76(+6.82%) |
Jun 02, 2016 | 26.76 | 26.76 | 25.40 | 25.80 | 3,468 | -0.20(-0.77%) |
Jun 01, 2016 | 26.80 | 26.80 | 25.78 | 26.00 | 4,228 | -1.00(-3.70%) |
May 31, 2016 | 27.00 | 27.00 | 27.00 | 27.00 | 63 | +0.08(+0.30%) |
May 27, 2016 | 26.86 | 26.92 | 26.92 | 26.92 | 350 | +0.92(+3.54%) |
May 26, 2016 | 25.88 | 26.92 | 25.24 | 26.00 | 9,643 | -1.00(-3.70%) |
May 25, 2016 | 24.80 | 27.00 | 24.80 | 27.00 | 554 | +2.28(+9.22%) |
May 24, 2016 | 24.44 | 24.72 | 24.44 | 24.72 | 299 | +0.40(+1.66%) |
May 23, 2016 | 24.80 | 24.80 | 24.32 | 24.32 | 304 | -0.08(-0.35%) |
May 20, 2016 | 24.08 | 25.60 | 24.00 | 24.40 | 3,223 | +0.68(+2.87%) |
May 19, 2016 | 24.00 | 24.00 | 23.50 | 23.72 | 1,740 | -0.36(-1.50%) |
May 18, 2016 | 22.68 | 24.76 | 22.61 | 24.08 | 1,808 | +0.64(+2.73%) |
May 17, 2016 | 24.64 | 25.04 | 22.20 | 23.44 | 6,002 | +0.44(+1.91%) |
May 16, 2016 | 26.84 | 26.84 | 23.00 | 23.00 | 4,383 | -2.00(-8.00%) |
May 13, 2016 | 25.88 | 26.00 | 24.36 | 25.00 | 3,214 | +0.00(+0.00%) |
May 12, 2016 | 27.00 | 27.00 | 25.00 | 25.00 | 3,521 | -1.60(-6.02%) |
May 11, 2016 | 26.60 | 26.60 | 26.60 | 26.60 | 52 | -0.20(-0.75%) |
May 10, 2016 | 26.80 | 26.92 | 26.72 | 26.80 | 825 | -0.06(-0.22%) |
May 09, 2016 | 26.80 | 26.86 | 26.80 | 26.86 | 50 | -0.94(-3.38%) |
May 06, 2016 | 27.04 | 27.80 | 26.72 | 27.80 | 737 | +0.48(+1.76%) |
May 05, 2016 | 27.08 | 27.92 | 27.08 | 27.32 | 1,023 | +0.52(+1.94%) |
May 04, 2016 | 26.80 | 26.80 | 26.80 | 26.80 | 28 | -1.20(-4.29%) |