Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 29.83 | 31.00 | 29.29 | 30.59 | 144,652 | +0.57(+1.90%) |
Jul 28, 2016 | 29.87 | 30.37 | 29.70 | 30.02 | 247,808 | +0.06(+0.20%) |
Jul 27, 2016 | 29.16 | 29.99 | 29.07 | 29.96 | 143,076 | +0.99(+3.42%) |
Jul 26, 2016 | 28.57 | 29.10 | 28.30 | 28.97 | 145,918 | +0.15(+0.52%) |
Jul 25, 2016 | 29.11 | 29.11 | 28.19 | 28.82 | 104,036 | -0.17(-0.59%) |
Jul 22, 2016 | 28.77 | 29.06 | 28.14 | 28.99 | 107,647 | +0.23(+0.80%) |
Jul 21, 2016 | 29.18 | 29.91 | 28.49 | 28.76 | 200,047 | -0.06(-0.21%) |
Jul 20, 2016 | 27.24 | 29.06 | 27.02 | 28.82 | 205,618 | +1.74(+6.43%) |
Jul 19, 2016 | 28.28 | 28.80 | 26.97 | 27.08 | 243,413 | -1.35(-4.75%) |
Jul 18, 2016 | 27.35 | 28.50 | 26.89 | 28.43 | 299,488 | +1.19(+4.37%) |
Jul 15, 2016 | 26.59 | 27.33 | 25.73 | 27.24 | 226,537 | +0.78(+2.95%) |
Jul 14, 2016 | 26.72 | 27.20 | 25.95 | 26.46 | 160,799 | +0.25(+0.95%) |
Jul 13, 2016 | 27.71 | 27.84 | 26.11 | 26.21 | 175,222 | -1.29(-4.69%) |
Jul 12, 2016 | 27.52 | 28.00 | 26.85 | 27.50 | 211,353 | +0.42(+1.55%) |
Jul 11, 2016 | 27.48 | 27.85 | 26.98 | 27.08 | 187,294 | -0.03(-0.11%) |
Jul 08, 2016 | 25.90 | 27.17 | 25.87 | 27.11 | 261,490 | +1.24(+4.79%) |
Jul 07, 2016 | 26.41 | 26.41 | 25.25 | 25.87 | 265,614 | -0.33(-1.26%) |
Jul 05, 2016 | 26.80 | 26.98 | 26.11 | 26.20 | 215,454 | -0.99(-3.64%) |
Jul 01, 2016 | 26.89 | 27.19 | 27.19 | 27.19 | 305,400 | +0.20(+0.74%) |
Jun 30, 2016 | 26.95 | 27.54 | 26.34 | 26.99 | 567,249 | +0.08(+0.30%) |
Jun 29, 2016 | 26.46 | 27.24 | 25.64 | 26.91 | 330,609 | +1.05(+4.06%) |
Jun 28, 2016 | 23.67 | 27.00 | 23.53 | 25.86 | 422,542 | +2.81(+12.19%) |
Jun 27, 2016 | 23.99 | 24.91 | 22.39 | 23.05 | 358,577 | -1.08(-4.48%) |
Jun 24, 2016 | 24.80 | 25.60 | 24.07 | 24.13 | 346,740 | -2.26(-8.56%) |
Jun 23, 2016 | 24.79 | 26.55 | 24.41 | 26.39 | 296,215 | +2.00(+8.20%) |
Jun 22, 2016 | 24.27 | 25.90 | 23.92 | 24.39 | 204,671 | +0.10(+0.41%) |
Jun 21, 2016 | 24.64 | 24.71 | 23.57 | 24.29 | 192,351 | -0.25(-1.02%) |
Jun 20, 2016 | 24.85 | 25.01 | 24.03 | 24.54 | 247,595 | +0.19(+0.78%) |
Jun 17, 2016 | 25.55 | 25.74 | 24.03 | 24.35 | 539,259 | -1.13(-4.43%) |
Jun 16, 2016 | 25.37 | 25.60 | 24.78 | 25.48 | 259,039 | -0.10(-0.39%) |
Jun 15, 2016 | 25.57 | 26.22 | 25.03 | 25.58 | 300,182 | +0.27(+1.07%) |
Jun 14, 2016 | 26.31 | 26.78 | 24.96 | 25.31 | 302,733 | -1.05(-3.98%) |
Jun 13, 2016 | 25.84 | 26.83 | 25.67 | 26.36 | 367,191 | +0.20(+0.76%) |
Jun 10, 2016 | 26.83 | 26.93 | 25.99 | 26.16 | 222,704 | -1.12(-4.11%) |
Jun 09, 2016 | 27.18 | 27.51 | 26.86 | 27.28 | 295,367 | -0.22(-0.80%) |
Jun 08, 2016 | 27.95 | 28.09 | 27.17 | 27.50 | 224,192 | -0.35(-1.26%) |
Jun 07, 2016 | 27.91 | 28.33 | 27.43 | 27.85 | 275,492 | -0.35(-1.24%) |
Jun 06, 2016 | 26.47 | 28.37 | 25.96 | 28.20 | 285,726 | +1.82(+6.90%) |
Jun 03, 2016 | 27.30 | 27.30 | 26.16 | 26.38 | 305,362 | -1.06(-3.86%) |
Jun 02, 2016 | 25.88 | 27.47 | 25.73 | 27.44 | 262,516 | +1.50(+5.78%) |
Jun 01, 2016 | 25.44 | 26.39 | 25.12 | 25.94 | 241,995 | +0.38(+1.49%) |
May 31, 2016 | 24.75 | 25.90 | 24.61 | 25.56 | 282,200 | +1.06(+4.33%) |
May 27, 2016 | 23.97 | 24.50 | 24.50 | 24.50 | 233,200 | +0.55(+2.30%) |
May 26, 2016 | 24.30 | 24.37 | 23.88 | 23.95 | 251,617 | -0.41(-1.68%) |
May 25, 2016 | 23.80 | 24.73 | 23.55 | 24.36 | 349,381 | +0.90(+3.84%) |
May 24, 2016 | 22.96 | 23.58 | 22.67 | 23.46 | 257,716 | +0.81(+3.58%) |
May 23, 2016 | 22.49 | 23.26 | 22.36 | 22.65 | 265,784 | +0.04(+0.18%) |
May 20, 2016 | 21.47 | 22.66 | 21.47 | 22.61 | 297,405 | +1.29(+6.05%) |
May 19, 2016 | 20.88 | 21.59 | 20.55 | 21.32 | 484,846 | +0.26(+1.23%) |
May 18, 2016 | 19.99 | 22.35 | 19.84 | 21.06 | 1,187,318 | +3.02(+16.74%) |
May 17, 2016 | 18.18 | 18.62 | 17.78 | 18.04 | 232,094 | -0.20(-1.10%) |
May 16, 2016 | 17.56 | 18.36 | 17.00 | 18.24 | 272,031 | +0.85(+4.89%) |
May 13, 2016 | 16.76 | 17.63 | 16.28 | 17.39 | 157,350 | +0.58(+3.45%) |
May 12, 2016 | 17.80 | 17.80 | 16.50 | 16.81 | 376,579 | -0.81(-4.60%) |
May 11, 2016 | 18.58 | 18.83 | 17.52 | 17.62 | 161,539 | -0.98(-5.27%) |
May 10, 2016 | 18.79 | 18.86 | 17.87 | 18.60 | 236,720 | -0.19(-1.01%) |
May 09, 2016 | 18.18 | 18.94 | 18.16 | 18.79 | 470,777 | +0.64(+3.53%) |
May 06, 2016 | 18.62 | 19.06 | 18.09 | 18.15 | 218,163 | -0.70(-3.71%) |
May 05, 2016 | 18.46 | 19.45 | 16.77 | 18.85 | 595,864 | -0.61(-3.13%) |
May 04, 2016 | 19.78 | 20.08 | 19.43 | 19.46 | 356,623 | -0.55(-2.75%) |
May 03, 2016 | 20.49 | 20.91 | 19.84 | 20.01 | 275,602 | -0.80(-3.84%) |