Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 28, 2016 | 32.23 | 32.60 | 32.23 | 32.60 | 5 | +0.83(+2.61%) |
Jul 27, 2016 | 31.77 | 31.77 | 31.77 | 31.77 | 283 | -0.52(-1.60%) |
Jul 26, 2016 | 32.44 | 32.44 | 32.29 | 32.29 | 2,850 | -0.37(-1.14%) |
Jul 25, 2016 | 32.93 | 32.93 | 32.66 | 32.66 | 352 | +0.46(+1.43%) |
Jul 21, 2016 | 32.20 | 32.20 | 32.16 | 32.20 | 50 | +0.23(+0.73%) |
Jul 20, 2016 | 31.97 | 31.97 | 31.97 | 31.97 | 280 | +0.20(+0.63%) |
Jul 18, 2016 | 32.00 | 32.00 | 31.75 | 31.77 | 13 | +0.10(+0.31%) |
Jul 15, 2016 | 31.59 | 31.67 | 31.38 | 31.67 | 7,044 | -0.10(-0.31%) |
Jul 14, 2016 | 31.90 | 31.90 | 31.77 | 31.77 | 702 | -0.10(-0.31%) |
Jul 12, 2016 | 32.20 | 31.87 | 31.87 | 31.87 | 4,200 | -0.32(-0.99%) |
Jul 11, 2016 | 31.59 | 32.21 | 31.59 | 32.19 | 1,237 | +0.63(+2.01%) |
Jul 08, 2016 | 31.13 | 31.55 | 30.64 | 31.55 | 239 | +0.91(+2.99%) |
Jul 07, 2016 | 30.54 | 30.79 | 30.53 | 30.64 | 901 | -0.66(-2.10%) |
Jul 06, 2016 | 31.42 | 31.42 | 31.30 | 31.30 | 1,200 | -0.12(-0.39%) |
Jul 05, 2016 | 31.00 | 31.42 | 31.00 | 31.42 | 2,501 | +0.38(+1.22%) |
Jul 01, 2016 | 31.44 | 31.04 | 31.04 | 31.04 | 7,000 | +0.46(+1.50%) |
Jun 30, 2016 | 30.58 | 30.58 | 30.58 | 30.58 | 3,002 | +0.30(+0.99%) |
Jun 29, 2016 | 30.24 | 30.40 | 30.24 | 30.28 | 569 | +0.71(+2.40%) |
Jun 28, 2016 | 29.29 | 29.57 | 29.29 | 29.57 | 1,604 | +1.01(+3.54%) |
Jun 27, 2016 | 28.00 | 28.56 | 28.00 | 28.56 | 411 | +0.15(+0.53%) |
Jun 24, 2016 | 28.90 | 29.03 | 28.40 | 28.41 | 17,980 | -0.30(-1.04%) |
Jun 22, 2016 | 28.20 | 28.76 | 28.20 | 28.71 | 1 | -0.20(-0.69%) |
Jun 21, 2016 | 28.78 | 28.91 | 28.76 | 28.91 | 1,315 | +0.36(+1.26%) |
Jun 16, 2016 | 28.05 | 28.55 | 28.00 | 28.55 | 54 | +0.75(+2.72%) |
Jun 14, 2016 | 27.98 | 27.98 | 27.72 | 27.80 | 1 | -0.33(-1.19%) |
Jun 13, 2016 | 28.07 | 28.13 | 28.01 | 28.13 | 11,691 | +0.29(+1.04%) |
Jun 10, 2016 | 27.91 | 28.03 | 27.84 | 27.84 | 4,141 | -0.30(-1.07%) |
Jun 09, 2016 | 28.03 | 28.14 | 28.02 | 28.14 | 16,940 | -0.05(-0.18%) |
Jun 08, 2016 | 28.21 | 28.22 | 28.19 | 28.19 | 3,601 | +0.38(+1.37%) |
Jun 07, 2016 | 27.98 | 28.02 | 27.81 | 27.81 | 6,400 | +0.20(+0.72%) |
Jun 06, 2016 | 27.86 | 27.89 | 27.61 | 27.61 | 3,091 | +0.02(+0.07%) |
Jun 02, 2016 | 27.46 | 27.67 | 27.28 | 27.59 | 43 | +0.23(+0.84%) |
Jun 01, 2016 | 27.70 | 27.75 | 27.24 | 27.36 | 9,328 | +0.12(+0.44%) |
May 31, 2016 | 27.24 | 27.24 | 27.24 | 27.24 | 103 | -0.19(-0.69%) |
May 27, 2016 | 27.58 | 27.43 | 27.43 | 27.43 | 2,600 | +0.41(+1.52%) |
May 25, 2016 | 26.52 | 27.02 | 26.51 | 27.02 | 5 | -0.06(-0.22%) |
May 24, 2016 | 26.96 | 27.08 | 26.93 | 27.08 | 4,435 | +0.58(+2.17%) |
May 23, 2016 | 26.50 | 26.50 | 26.50 | 26.50 | 401 | +0.27(+1.05%) |
May 20, 2016 | 26.25 | 26.51 | 26.19 | 26.23 | 3,273 | +0.18(+0.69%) |
May 19, 2016 | 25.87 | 26.16 | 25.85 | 26.05 | 11,240 | -0.17(-0.65%) |
May 18, 2016 | 26.41 | 26.41 | 26.21 | 26.22 | 1,013 | -1.13(-4.13%) |
May 17, 2016 | 27.86 | 27.87 | 26.26 | 27.35 | 14,254 | -1.08(-3.80%) |
May 16, 2016 | 27.97 | 28.43 | 27.97 | 28.43 | 4,086 | +0.54(+1.94%) |
May 13, 2016 | 28.43 | 28.43 | 27.71 | 27.89 | 22,533 | -0.54(-1.90%) |
May 12, 2016 | 28.23 | 28.62 | 28.09 | 28.43 | 76,887 | +0.31(+1.10%) |
May 11, 2016 | 28.26 | 28.26 | 27.97 | 28.12 | 4,685 | -1.15(-3.93%) |
May 10, 2016 | 29.46 | 29.51 | 29.27 | 29.27 | 5,038 | -0.16(-0.54%) |
May 09, 2016 | 29.08 | 29.43 | 29.06 | 29.43 | 504 | +0.69(+2.40%) |
May 06, 2016 | 28.73 | 28.74 | 28.73 | 28.74 | 566 | +0.56(+1.99%) |
May 05, 2016 | 28.25 | 28.25 | 28.18 | 28.18 | 925 | +0.11(+0.39%) |
May 04, 2016 | 28.07 | 28.07 | 28.07 | 28.07 | 150 | +0.80(+2.93%) |
May 03, 2016 | 26.95 | 27.27 | 26.91 | 27.27 | 17,400 | +0.25(+0.93%) |