Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 52.07 | 53.31 | 51.08 | 52.94 | 11,006 | +0.12(+0.23%) |
Jul 28, 2016 | 54.43 | 54.43 | 52.20 | 52.81 | 4,237 | -1.61(-2.96%) |
Jul 27, 2016 | 54.92 | 55.54 | 54.05 | 54.43 | 1,813 | +0.12(+0.23%) |
Jul 26, 2016 | 53.31 | 54.55 | 52.69 | 54.30 | 4,805 | +0.25(+0.46%) |
Jul 25, 2016 | 53.68 | 55.42 | 52.32 | 54.05 | 20,507 | -0.62(-1.13%) |
Jul 22, 2016 | 57.53 | 57.53 | 52.19 | 54.67 | 11,480 | -2.11(-3.71%) |
Jul 21, 2016 | 58.89 | 60.75 | 55.91 | 56.78 | 12,602 | -1.98(-3.38%) |
Jul 20, 2016 | 57.28 | 58.89 | 55.17 | 58.77 | 9,448 | +3.10(+5.57%) |
Jul 19, 2016 | 56.04 | 57.89 | 54.18 | 55.67 | 10,731 | +0.12(+0.22%) |
Jul 18, 2016 | 52.07 | 55.79 | 52.07 | 55.54 | 21,519 | +3.84(+7.43%) |
Jul 15, 2016 | 50.83 | 52.44 | 50.71 | 51.70 | 5,538 | +0.74(+1.46%) |
Jul 14, 2016 | 53.81 | 53.93 | 50.09 | 50.96 | 11,790 | -2.85(-5.30%) |
Jul 13, 2016 | 56.29 | 57.90 | 52.57 | 53.81 | 13,809 | -1.36(-2.47%) |
Jul 12, 2016 | 53.06 | 56.66 | 52.44 | 55.17 | 13,338 | +2.11(+3.97%) |
Jul 11, 2016 | 51.58 | 57.90 | 50.71 | 53.06 | 44,786 | +2.98(+5.94%) |
Jul 08, 2016 | 41.53 | 50.77 | 40.66 | 50.09 | 23,623 | +9.42(+23.17%) |
Jul 07, 2016 | 37.19 | 42.77 | 37.19 | 40.66 | 11,797 | +4.09(+11.19%) |
Jul 06, 2016 | 34.71 | 37.07 | 33.85 | 36.57 | 8,799 | +2.85(+8.46%) |
Jul 05, 2016 | 35.71 | 35.71 | 33.72 | 33.72 | 1,784 | -1.24(-3.55%) |
Jul 01, 2016 | 33.47 | 34.96 | 34.96 | 34.96 | 3,153 | +1.24(+3.68%) |
Jun 30, 2016 | 36.95 | 37.02 | 33.47 | 33.72 | 11,287 | -3.35(-9.03%) |
Jun 29, 2016 | 37.81 | 37.94 | 36.95 | 37.07 | 862 | +0.00(+0.00%) |
Jun 28, 2016 | 37.44 | 39.16 | 37.19 | 37.07 | 2,615 | -0.25(-0.66%) |
Jun 27, 2016 | 39.05 | 39.43 | 36.82 | 37.32 | 3,499 | -1.98(-5.05%) |
Jun 24, 2016 | 40.66 | 41.16 | 39.18 | 39.30 | 2,876 | -1.98(-4.80%) |
Jun 23, 2016 | 40.79 | 41.41 | 40.54 | 41.28 | 557 | +1.12(+2.78%) |
Jun 22, 2016 | 39.55 | 40.29 | 39.55 | 40.17 | 1,197 | +0.74(+1.89%) |
Jun 21, 2016 | 39.30 | 39.43 | 38.81 | 39.43 | 2,146 | -0.37(-0.93%) |
Jun 20, 2016 | 39.67 | 40.17 | 39.67 | 39.80 | 1,011 | +0.74(+1.90%) |
Jun 17, 2016 | 39.43 | 41.04 | 38.43 | 39.05 | 1,175 | -0.37(-0.94%) |
Jun 16, 2016 | 38.93 | 39.85 | 38.81 | 39.43 | 1,695 | +0.00(+0.00%) |
Jun 15, 2016 | 41.16 | 42.28 | 39.18 | 39.43 | 4,373 | -1.12(-2.75%) |
Jun 14, 2016 | 40.05 | 40.91 | 38.68 | 40.54 | 4,303 | +0.50(+1.24%) |
Jun 13, 2016 | 40.91 | 40.91 | 39.05 | 40.05 | 4,118 | -1.12(-2.71%) |
Jun 10, 2016 | 43.39 | 43.52 | 40.91 | 41.16 | 710 | -2.60(-5.95%) |
Jun 09, 2016 | 44.88 | 44.88 | 43.27 | 43.76 | 1,899 | -1.12(-2.49%) |
Jun 08, 2016 | 44.99 | 44.99 | 44.63 | 44.88 | 1,407 | +0.74(+1.69%) |
Jun 07, 2016 | 43.02 | 44.51 | 42.77 | 44.14 | 18,183 | +0.87(+2.01%) |
Jun 06, 2016 | 43.39 | 44.01 | 43.02 | 43.27 | 1,734 | +0.00(+0.00%) |
Jun 03, 2016 | 42.77 | 43.39 | 42.77 | 43.27 | 974 | +0.37(+0.87%) |
Jun 02, 2016 | 43.39 | 44.38 | 42.77 | 42.90 | 806 | -0.50(-1.14%) |
Jun 01, 2016 | 43.64 | 44.14 | 42.28 | 43.39 | 2,450 | +0.00(+0.00%) |
May 31, 2016 | 42.28 | 45.13 | 42.28 | 43.39 | 4,971 | +1.36(+3.24%) |
May 27, 2016 | 41.66 | 42.03 | 42.03 | 42.03 | 1,766 | +0.87(+2.11%) |
May 26, 2016 | 40.91 | 41.64 | 40.91 | 41.16 | 7,016 | +0.12(+0.30%) |
May 25, 2016 | 41.66 | 42.15 | 40.91 | 41.04 | 2,259 | -1.36(-3.22%) |
May 24, 2016 | 41.66 | 43.39 | 40.05 | 42.40 | 18,960 | +1.74(+4.27%) |
May 23, 2016 | 42.28 | 42.90 | 40.66 | 40.66 | 3,231 | -2.36(-5.48%) |
May 20, 2016 | 39.18 | 43.02 | 39.18 | 43.02 | 5,419 | +4.22(+10.86%) |
May 19, 2016 | 39.92 | 41.53 | 38.56 | 38.81 | 2,225 | -0.87(-2.19%) |
May 18, 2016 | 39.67 | 41.16 | 39.18 | 39.67 | 2,793 | -0.87(-2.14%) |
May 17, 2016 | 39.67 | 40.66 | 39.55 | 40.54 | 6,023 | +0.62(+1.55%) |
May 16, 2016 | 40.54 | 40.54 | 39.55 | 39.92 | 2,635 | -0.50(-1.23%) |
May 13, 2016 | 39.18 | 40.79 | 39.18 | 40.42 | 2,011 | +0.99(+2.52%) |
May 12, 2016 | 41.04 | 41.28 | 39.18 | 39.43 | 2,438 | -1.24(-3.05%) |
May 11, 2016 | 41.41 | 42.03 | 39.67 | 40.66 | 2,538 | -0.50(-1.20%) |
May 10, 2016 | 40.29 | 41.78 | 40.29 | 41.16 | 2,496 | +1.12(+2.79%) |
May 09, 2016 | 39.67 | 41.28 | 39.67 | 40.05 | 4,276 | +0.87(+2.22%) |
May 06, 2016 | 45.25 | 45.38 | 38.06 | 39.18 | 10,737 | -5.83(-12.95%) |
May 05, 2016 | 49.22 | 49.84 | 44.38 | 45.00 | 9,719 | -4.59(-9.25%) |
May 04, 2016 | 46.74 | 49.59 | 45.62 | 49.59 | 12,967 | +2.85(+6.10%) |
May 03, 2016 | 46.62 | 47.61 | 45.62 | 46.74 | 5,292 | +0.12(+0.27%) |