Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 29.24 | 29.24 | 29.03 | 29.14 | 71,940 | -0.02(-0.07%) |
Jun 29, 2017 | 29.47 | 29.47 | 29.12 | 29.16 | 36,021 | -0.36(-1.22%) |
Jun 28, 2017 | 29.60 | 29.60 | 29.43 | 29.52 | 47,809 | -0.05(-0.17%) |
Jun 27, 2017 | 29.73 | 29.73 | 29.57 | 29.57 | 26,145 | -0.18(-0.61%) |
Jun 26, 2017 | 29.82 | 29.84 | 29.75 | 29.75 | 72,943 | +0.02(+0.07%) |
Jun 23, 2017 | 29.81 | 29.81 | 29.71 | 29.73 | 51,126 | -0.30(-1.00%) |
Jun 22, 2017 | 30.06 | 30.08 | 29.98 | 30.03 | 39,983 | -0.16(-0.53%) |
Jun 21, 2017 | 30.13 | 30.22 | 30.12 | 30.19 | 19,353 | +0.10(+0.33%) |
Jun 20, 2017 | 30.33 | 30.33 | 30.06 | 30.09 | 31,035 | -0.19(-0.63%) |
Jun 19, 2017 | 30.30 | 30.35 | 30.20 | 30.28 | 39,208 | +0.13(+0.43%) |
Jun 16, 2017 | 30.07 | 30.15 | 30.07 | 30.15 | 31,285 | +0.09(+0.30%) |
Jun 15, 2017 | 30.01 | 30.06 | 29.80 | 30.06 | 53,999 | -0.15(-0.50%) |
Jun 14, 2017 | 30.32 | 30.34 | 30.20 | 30.21 | 21,134 | -0.03(-0.10%) |
Jun 13, 2017 | 30.20 | 30.28 | 30.16 | 30.24 | 46,758 | +0.02(+0.07%) |
Jun 12, 2017 | 30.52 | 30.55 | 30.19 | 30.22 | 43,143 | -0.39(-1.27%) |
Jun 09, 2017 | 30.65 | 30.67 | 30.58 | 30.61 | 77,843 | -0.25(-0.81%) |
Jun 08, 2017 | 30.80 | 30.87 | 30.75 | 30.86 | 21,925 | -0.08(-0.26%) |
Jun 07, 2017 | 30.87 | 30.94 | 30.83 | 30.94 | 47,335 | +0.16(+0.52%) |
Jun 06, 2017 | 30.84 | 30.85 | 30.78 | 30.78 | 45,827 | -0.17(-0.55%) |
Jun 05, 2017 | 31.03 | 31.03 | 30.92 | 30.95 | 51,777 | -0.17(-0.55%) |
Jun 02, 2017 | 31.08 | 31.16 | 31.05 | 31.12 | 70,170 | +0.22(+0.71%) |
Jun 01, 2017 | 30.74 | 30.90 | 30.72 | 30.90 | 47,062 | +0.33(+1.08%) |
May 31, 2017 | 30.62 | 30.75 | 30.57 | 30.57 | 37,625 | +0.08(+0.26%) |
May 30, 2017 | 30.51 | 30.56 | 30.45 | 30.49 | 30,948 | +0.03(+0.10%) |
May 29, 2017 | 30.55 | 30.55 | 30.42 | 30.46 | 41,778 | -0.02(-0.07%) |
May 26, 2017 | 30.45 | 30.48 | 30.43 | 30.48 | 37,687 | -0.11(-0.36%) |
May 25, 2017 | 30.61 | 30.64 | 30.52 | 30.59 | 31,227 | +0.06(+0.20%) |
May 24, 2017 | 30.68 | 30.68 | 30.45 | 30.53 | 41,564 | -0.15(-0.49%) |
May 23, 2017 | 30.65 | 30.70 | 30.61 | 30.68 | 32,584 | +0.07(+0.23%) |
May 19, 2017 | 30.69 | 30.69 | 30.60 | 30.61 | 143,034 | +0.12(+0.39%) |
May 18, 2017 | 30.41 | 30.55 | 30.39 | 30.49 | 28,445 | +0.07(+0.23%) |
May 17, 2017 | 30.75 | 30.76 | 30.42 | 30.42 | 42,334 | -0.35(-1.14%) |
May 16, 2017 | 30.83 | 30.83 | 30.69 | 30.77 | 33,844 | +0.08(+0.26%) |
May 15, 2017 | 30.63 | 30.70 | 30.60 | 30.69 | 46,984 | -0.03(-0.10%) |
May 12, 2017 | 30.62 | 30.72 | 30.56 | 30.72 | 23,415 | +0.21(+0.69%) |
May 11, 2017 | 30.55 | 30.55 | 30.42 | 30.51 | 45,507 | +0.01(+0.03%) |
May 10, 2017 | 30.56 | 30.57 | 30.45 | 30.50 | 52,526 | -0.06(-0.20%) |
May 09, 2017 | 30.67 | 30.67 | 30.52 | 30.56 | 28,678 | -0.04(-0.13%) |
May 08, 2017 | 30.59 | 30.64 | 30.56 | 30.60 | 50,487 | -0.12(-0.39%) |
May 05, 2017 | 30.71 | 30.74 | 30.57 | 30.72 | 77,167 | +0.13(+0.42%) |
May 04, 2017 | 30.40 | 30.63 | 30.37 | 30.59 | 30,497 | +0.31(+1.02%) |
May 03, 2017 | 30.33 | 30.33 | 30.18 | 30.28 | 21,092 | -0.03(-0.10%) |
May 02, 2017 | 30.09 | 30.39 | 30.09 | 30.31 | 83,586 | +0.27(+0.90%) |
May 01, 2017 | 30.00 | 30.15 | 30.00 | 30.04 | 76,774 | +0.18(+0.60%) |
Apr 28, 2017 | 29.96 | 30.01 | 29.86 | 29.86 | 56,490 | +0.02(+0.07%) |
Apr 27, 2017 | 29.85 | 29.93 | 29.80 | 29.84 | 31,253 | +0.06(+0.20%) |
Apr 26, 2017 | 29.77 | 29.87 | 29.77 | 29.78 | 34,739 | -0.01(-0.03%) |
Apr 25, 2017 | 29.74 | 29.90 | 29.74 | 29.79 | 25,305 | +0.32(+1.09%) |
Apr 24, 2017 | 29.31 | 29.47 | 29.27 | 29.47 | 241,692 | +0.73(+2.54%) |
Apr 21, 2017 | 28.76 | 28.76 | 28.70 | 28.74 | 53,304 | +0.05(+0.17%) |
Apr 20, 2017 | 28.66 | 28.76 | 28.66 | 28.69 | 17,309 | +0.23(+0.81%) |
Apr 19, 2017 | 28.49 | 28.54 | 28.46 | 28.46 | 37,657 | +0.15(+0.53%) |
Apr 18, 2017 | 28.26 | 28.31 | 28.19 | 28.31 | 22,989 | -0.03(-0.11%) |
Apr 17, 2017 | 28.24 | 28.34 | 28.22 | 28.34 | 33,644 | +0.15(+0.53%) |
Apr 13, 2017 | 28.06 | 28.21 | 28.04 | 28.19 | 33,314 | -0.04(-0.14%) |
Apr 12, 2017 | 28.30 | 28.30 | 28.17 | 28.23 | 53,355 | -0.15(-0.53%) |
Apr 11, 2017 | 28.29 | 28.39 | 28.24 | 28.38 | 35,128 | +0.21(+0.75%) |
Apr 10, 2017 | 28.31 | 28.33 | 28.17 | 28.17 | 49,577 | -0.25(-0.88%) |
Apr 07, 2017 | 28.28 | 28.47 | 28.28 | 28.42 | 43,771 | -0.04(-0.14%) |
Apr 06, 2017 | 28.53 | 28.53 | 28.40 | 28.46 | 54,384 | -0.01(-0.04%) |
Apr 05, 2017 | 28.57 | 28.62 | 28.47 | 28.47 | 48,203 | -0.11(-0.38%) |
Apr 04, 2017 | 28.53 | 28.58 | 28.53 | 28.58 | 44,563 | +0.07(+0.25%) |