Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 8.520 | 12.35 | 8.050 | 10.94 | 38,289,952 | -24.83(-69.42%) |
Jul 28, 2016 | 35.23 | 35.98 | 35.07 | 35.77 | 189,800 | +0.68(+1.94%) |
Jul 27, 2016 | 35.00 | 35.25 | 34.75 | 35.09 | 276,355 | +0.21(+0.60%) |
Jul 26, 2016 | 33.69 | 34.98 | 33.69 | 34.88 | 215,119 | +0.87(+2.56%) |
Jul 25, 2016 | 34.17 | 34.38 | 33.33 | 34.01 | 216,387 | -0.46(-1.33%) |
Jul 22, 2016 | 33.90 | 34.94 | 33.53 | 34.47 | 191,790 | +0.81(+2.41%) |
Jul 21, 2016 | 33.60 | 34.36 | 33.26 | 33.66 | 567,009 | -0.04(-0.12%) |
Jul 20, 2016 | 33.29 | 33.79 | 33.27 | 33.70 | 268,776 | +0.75(+2.28%) |
Jul 19, 2016 | 33.40 | 33.79 | 32.73 | 32.95 | 188,017 | -0.42(-1.26%) |
Jul 18, 2016 | 33.00 | 34.17 | 33.00 | 33.37 | 327,102 | +0.64(+1.96%) |
Jul 15, 2016 | 32.38 | 33.23 | 32.16 | 32.73 | 274,248 | +0.69(+2.15%) |
Jul 14, 2016 | 31.99 | 32.72 | 31.00 | 32.04 | 247,783 | +0.38(+1.20%) |
Jul 13, 2016 | 32.55 | 32.76 | 31.06 | 31.66 | 300,187 | -0.65(-2.01%) |
Jul 12, 2016 | 31.05 | 32.78 | 30.86 | 32.31 | 302,977 | +1.80(+5.90%) |
Jul 11, 2016 | 30.00 | 30.78 | 29.64 | 30.51 | 386,692 | +0.52(+1.73%) |
Jul 08, 2016 | 29.97 | 30.07 | 29.45 | 29.99 | 202,876 | +0.00(+0.00%) |
Jul 07, 2016 | 30.08 | 30.62 | 29.70 | 29.99 | 115,669 | +0.90(+3.09%) |
Jul 05, 2016 | 29.71 | 30.11 | 28.79 | 29.09 | 402,227 | -0.84(-2.81%) |
Jul 01, 2016 | 28.80 | 29.93 | 29.93 | 29.93 | 244,400 | +0.88(+3.03%) |
Jun 30, 2016 | 29.54 | 29.64 | 28.66 | 29.05 | 167,393 | -0.79(-2.65%) |
Jun 29, 2016 | 29.55 | 29.96 | 29.15 | 29.84 | 278,139 | +0.41(+1.39%) |
Jun 28, 2016 | 27.61 | 29.60 | 27.13 | 29.43 | 197,086 | +2.37(+8.76%) |
Jun 27, 2016 | 28.00 | 28.00 | 25.87 | 27.06 | 316,184 | -1.23(-4.35%) |
Jun 24, 2016 | 28.50 | 29.60 | 27.98 | 28.29 | 1,445,362 | -2.08(-6.85%) |
Jun 23, 2016 | 29.90 | 30.52 | 29.64 | 30.37 | 159,945 | +0.99(+3.37%) |
Jun 22, 2016 | 29.13 | 30.22 | 28.53 | 29.38 | 226,305 | +0.10(+0.34%) |
Jun 21, 2016 | 30.46 | 30.46 | 28.83 | 29.28 | 240,073 | -0.98(-3.24%) |
Jun 20, 2016 | 29.86 | 31.04 | 29.25 | 30.26 | 167,332 | +0.87(+2.96%) |
Jun 17, 2016 | 29.56 | 30.29 | 29.05 | 29.39 | 414,535 | -0.10(-0.34%) |
Jun 16, 2016 | 30.10 | 30.39 | 28.15 | 29.49 | 259,819 | -0.75(-2.48%) |
Jun 15, 2016 | 31.10 | 31.78 | 30.07 | 30.24 | 333,870 | -0.27(-0.88%) |
Jun 14, 2016 | 34.37 | 34.75 | 30.10 | 30.51 | 727,591 | -3.99(-11.57%) |
Jun 13, 2016 | 33.34 | 34.99 | 33.34 | 34.50 | 334,286 | +0.97(+2.89%) |
Jun 10, 2016 | 31.90 | 33.75 | 31.25 | 33.53 | 261,438 | +0.86(+2.63%) |
Jun 09, 2016 | 34.03 | 34.46 | 32.48 | 32.67 | 203,660 | -1.63(-4.75%) |
Jun 08, 2016 | 32.82 | 34.76 | 32.60 | 34.30 | 353,414 | +1.51(+4.61%) |
Jun 07, 2016 | 31.82 | 33.05 | 31.05 | 32.79 | 289,693 | +0.69(+2.15%) |
Jun 06, 2016 | 30.58 | 32.60 | 29.75 | 32.10 | 345,744 | +2.18(+7.29%) |
Jun 03, 2016 | 31.97 | 31.97 | 29.50 | 29.92 | 259,307 | -2.18(-6.79%) |
Jun 02, 2016 | 30.92 | 33.78 | 30.88 | 32.10 | 636,160 | +1.20(+3.88%) |
Jun 01, 2016 | 29.43 | 30.96 | 29.41 | 30.90 | 357,177 | +0.47(+1.54%) |
May 31, 2016 | 29.66 | 30.72 | 29.36 | 30.43 | 267,571 | +0.97(+3.29%) |
May 27, 2016 | 29.18 | 29.46 | 29.46 | 29.46 | 182,100 | +0.18(+0.61%) |
May 26, 2016 | 28.69 | 29.61 | 27.88 | 29.28 | 189,198 | +0.30(+1.04%) |
May 25, 2016 | 30.00 | 30.00 | 28.13 | 28.98 | 263,517 | -1.03(-3.43%) |
May 24, 2016 | 29.03 | 30.20 | 28.52 | 30.01 | 294,622 | +1.24(+4.31%) |
May 23, 2016 | 29.04 | 29.84 | 28.47 | 28.77 | 188,555 | -0.13(-0.45%) |
May 20, 2016 | 27.69 | 28.98 | 27.69 | 28.90 | 249,658 | +1.37(+4.98%) |
May 19, 2016 | 27.00 | 27.89 | 26.73 | 27.53 | 197,264 | +0.43(+1.59%) |
May 18, 2016 | 25.09 | 27.41 | 25.04 | 27.10 | 380,308 | +1.67(+6.57%) |
May 17, 2016 | 24.82 | 25.83 | 24.26 | 25.43 | 246,511 | +0.48(+1.92%) |
May 16, 2016 | 23.99 | 25.00 | 23.55 | 24.95 | 223,843 | +1.08(+4.52%) |
May 13, 2016 | 23.19 | 24.00 | 23.07 | 23.87 | 146,405 | +0.50(+2.14%) |
May 12, 2016 | 25.50 | 25.61 | 22.88 | 23.37 | 314,475 | -1.96(-7.74%) |
May 11, 2016 | 26.10 | 26.20 | 25.18 | 25.33 | 268,701 | -0.82(-3.14%) |
May 10, 2016 | 25.78 | 26.57 | 24.45 | 26.15 | 171,238 | +0.36(+1.40%) |
May 09, 2016 | 24.22 | 25.98 | 24.00 | 25.79 | 202,131 | +1.72(+7.15%) |
May 06, 2016 | 25.11 | 25.17 | 23.89 | 24.07 | 219,988 | -1.03(-4.10%) |
May 05, 2016 | 26.64 | 26.64 | 25.05 | 25.10 | 213,409 | -1.43(-5.39%) |
May 04, 2016 | 27.49 | 27.49 | 26.13 | 26.53 | 205,063 | -1.20(-4.33%) |
May 03, 2016 | 29.32 | 29.32 | 27.19 | 27.73 | 174,752 | -1.97(-6.63%) |