Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 41.58 | 48.02 | 40.75 | 47.74 | 102,180 | +6.16(+14.81%) |
Jul 28, 2016 | 43.12 | 43.96 | 40.32 | 41.58 | 22,599 | -1.82(-4.19%) |
Jul 27, 2016 | 40.46 | 43.54 | 40.46 | 43.40 | 13,161 | +3.08(+7.64%) |
Jul 26, 2016 | 40.04 | 40.88 | 39.90 | 40.32 | 6,083 | +0.00(+0.00%) |
Jul 25, 2016 | 40.74 | 40.88 | 39.90 | 40.32 | 4,800 | -0.28(-0.69%) |
Jul 22, 2016 | 41.44 | 41.44 | 40.04 | 40.60 | 15,438 | -0.84(-2.03%) |
Jul 21, 2016 | 43.26 | 47.46 | 41.16 | 41.44 | 77,855 | -1.40(-3.27%) |
Jul 20, 2016 | 36.96 | 43.40 | 36.96 | 42.84 | 54,234 | +6.16(+16.79%) |
Jul 19, 2016 | 38.08 | 39.06 | 36.68 | 36.68 | 7,277 | -1.40(-3.68%) |
Jul 18, 2016 | 37.80 | 38.08 | 36.96 | 38.08 | 4,016 | +0.28(+0.74%) |
Jul 15, 2016 | 36.82 | 37.94 | 36.76 | 37.80 | 2,176 | +0.42(+1.12%) |
Jul 14, 2016 | 37.80 | 38.64 | 36.96 | 37.38 | 3,551 | -0.14(-0.37%) |
Jul 13, 2016 | 38.36 | 39.62 | 36.96 | 37.52 | 22,348 | -0.84(-2.19%) |
Jul 12, 2016 | 39.20 | 39.20 | 37.94 | 38.36 | 6,454 | +0.14(+0.37%) |
Jul 11, 2016 | 40.46 | 40.46 | 37.38 | 38.22 | 8,473 | -1.68(-4.21%) |
Jul 08, 2016 | 38.50 | 40.18 | 38.22 | 39.90 | 6,627 | +1.54(+4.01%) |
Jul 07, 2016 | 39.76 | 41.02 | 37.94 | 38.36 | 12,932 | -0.98(-2.49%) |
Jul 05, 2016 | 41.16 | 41.16 | 38.78 | 39.34 | 4,207 | -1.82(-4.42%) |
Jul 01, 2016 | 38.92 | 41.16 | 41.16 | 41.16 | 12,342 | +2.24(+5.76%) |
Jun 30, 2016 | 37.66 | 39.20 | 37.10 | 38.92 | 6,069 | +1.12(+2.96%) |
Jun 29, 2016 | 36.26 | 38.50 | 34.72 | 37.80 | 7,738 | +2.38(+6.72%) |
Jun 28, 2016 | 37.10 | 37.80 | 35.00 | 35.42 | 8,795 | -0.42(-1.17%) |
Jun 27, 2016 | 39.34 | 40.18 | 35.70 | 35.84 | 10,976 | -4.20(-10.49%) |
Jun 24, 2016 | 39.20 | 40.18 | 38.50 | 40.04 | 46,939 | -1.12(-2.72%) |
Jun 23, 2016 | 39.90 | 41.44 | 39.76 | 41.16 | 8,644 | +1.96(+5.00%) |
Jun 22, 2016 | 39.34 | 41.30 | 38.36 | 39.20 | 12,510 | +0.28(+0.72%) |
Jun 21, 2016 | 38.64 | 39.48 | 36.96 | 38.92 | 13,036 | +0.56(+1.46%) |
Jun 20, 2016 | 39.34 | 40.32 | 37.94 | 38.36 | 13,938 | -0.84(-2.14%) |
Jun 17, 2016 | 41.16 | 41.30 | 39.06 | 39.20 | 16,703 | -1.68(-4.11%) |
Jun 16, 2016 | 41.58 | 42.70 | 40.46 | 40.88 | 27,344 | -1.26(-2.99%) |
Jun 15, 2016 | 42.14 | 44.10 | 41.30 | 42.14 | 11,512 | +0.00(+0.00%) |
Jun 14, 2016 | 43.40 | 44.10 | 41.30 | 42.14 | 8,125 | -1.26(-2.90%) |
Jun 13, 2016 | 42.42 | 44.46 | 42.00 | 43.40 | 14,168 | +0.42(+0.98%) |
Jun 10, 2016 | 43.82 | 44.50 | 42.42 | 42.98 | 10,568 | -0.84(-1.92%) |
Jun 09, 2016 | 44.94 | 46.34 | 43.26 | 43.82 | 17,709 | -1.26(-2.80%) |
Jun 08, 2016 | 46.62 | 46.76 | 44.10 | 45.08 | 12,612 | -0.84(-1.83%) |
Jun 07, 2016 | 49.56 | 49.70 | 45.78 | 45.92 | 21,867 | -2.94(-6.02%) |
Jun 06, 2016 | 48.30 | 49.70 | 46.90 | 48.86 | 18,611 | +0.28(+0.58%) |
Jun 03, 2016 | 49.70 | 49.98 | 47.04 | 48.58 | 6,994 | -1.26(-2.53%) |
Jun 02, 2016 | 48.72 | 49.84 | 48.02 | 49.84 | 7,634 | +1.12(+2.30%) |
Jun 01, 2016 | 46.34 | 48.72 | 45.50 | 48.72 | 15,662 | +2.38(+5.14%) |
May 31, 2016 | 45.78 | 46.98 | 45.50 | 46.34 | 13,190 | +1.12(+2.48%) |
May 27, 2016 | 45.08 | 45.22 | 45.22 | 45.22 | 7,135 | +0.28(+0.62%) |
May 26, 2016 | 46.48 | 46.90 | 44.24 | 44.94 | 8,337 | -1.26(-2.73%) |
May 25, 2016 | 46.90 | 47.46 | 44.24 | 46.20 | 18,272 | -0.42(-0.90%) |
May 24, 2016 | 45.36 | 47.04 | 44.52 | 46.62 | 12,634 | +1.54(+3.42%) |
May 23, 2016 | 44.24 | 46.06 | 43.40 | 45.08 | 10,758 | +0.98(+2.22%) |
May 20, 2016 | 42.28 | 44.52 | 42.00 | 44.10 | 9,838 | +1.96(+4.65%) |
May 19, 2016 | 42.98 | 43.89 | 40.74 | 42.14 | 9,963 | -1.26(-2.90%) |
May 18, 2016 | 43.82 | 44.66 | 43.40 | 43.40 | 7,089 | -0.70(-1.59%) |
May 17, 2016 | 42.70 | 44.38 | 42.70 | 44.10 | 17,276 | +1.26(+2.94%) |
May 16, 2016 | 41.44 | 43.40 | 40.46 | 42.84 | 14,306 | +2.10(+5.15%) |
May 13, 2016 | 40.04 | 41.86 | 39.34 | 40.74 | 6,705 | +0.70(+1.75%) |
May 12, 2016 | 43.96 | 43.96 | 39.34 | 40.04 | 21,232 | -2.10(-4.98%) |
May 11, 2016 | 43.96 | 43.96 | 41.72 | 42.14 | 15,528 | -1.82(-4.14%) |
May 10, 2016 | 45.92 | 45.92 | 42.91 | 43.96 | 10,923 | -1.26(-2.79%) |
May 09, 2016 | 43.68 | 45.92 | 43.12 | 45.22 | 13,948 | +1.82(+4.19%) |
May 06, 2016 | 45.36 | 45.36 | 42.84 | 43.40 | 15,068 | -1.68(-3.73%) |
May 05, 2016 | 47.18 | 47.18 | 44.10 | 45.08 | 16,669 | -1.68(-3.59%) |
May 04, 2016 | 48.16 | 49.42 | 45.78 | 46.76 | 24,316 | -1.96(-4.02%) |
May 03, 2016 | 50.40 | 50.40 | 48.30 | 48.72 | 16,812 | -2.66(-5.18%) |