Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 16.94 | 17.08 | 16.87 | 17.07 | 48,628 | +0.25(+1.49%) |
Jun 29, 2017 | 16.98 | 17.02 | 16.78 | 16.82 | 33,135 | +0.04(+0.24%) |
Jun 28, 2017 | 16.52 | 16.78 | 16.52 | 16.78 | 29,643 | +0.41(+2.47%) |
Jun 27, 2017 | 16.30 | 16.40 | 16.24 | 16.38 | 37,819 | +0.09(+0.58%) |
Jun 26, 2017 | 16.31 | 16.37 | 16.14 | 16.28 | 74,654 | +0.11(+0.68%) |
Jun 23, 2017 | 16.08 | 16.25 | 16.08 | 16.17 | 60,312 | +0.08(+0.50%) |
Jun 22, 2017 | 16.08 | 16.17 | 16.07 | 16.09 | 26,058 | -0.32(-1.95%) |
Jun 21, 2017 | 16.44 | 16.47 | 16.28 | 16.41 | 248,735 | -0.41(-2.47%) |
Jun 20, 2017 | 17.07 | 17.07 | 16.70 | 16.82 | 45,743 | -0.34(-1.98%) |
Jun 19, 2017 | 17.29 | 17.29 | 17.08 | 17.16 | 26,654 | +0.11(+0.67%) |
Jun 16, 2017 | 16.81 | 17.23 | 16.81 | 17.05 | 55,991 | +0.31(+1.85%) |
Jun 15, 2017 | 16.63 | 16.91 | 16.63 | 16.74 | 58,421 | -158.55(-90.45%) |
Jun 14, 2017 | 172.45 | 177.58 | 171.31 | 175.29 | 5,655 | +0.16(+0.09%) |
Jun 13, 2017 | 179.80 | 179.80 | 171.63 | 175.12 | 8,678 | +2.16(+1.25%) |
Jun 12, 2017 | 171.88 | 178.42 | 170.10 | 172.97 | 9,963 | +0.96(+0.56%) |
Jun 09, 2017 | 169.03 | 172.01 | 168.37 | 172.01 | 17,128 | +4.03(+2.40%) |
Jun 08, 2017 | 166.74 | 168.33 | 166.74 | 167.97 | 4,797 | +0.09(+0.06%) |
Jun 07, 2017 | 168.61 | 169.15 | 167.01 | 167.88 | 2,853 | +1.19(+0.71%) |
Jun 06, 2017 | 166.34 | 168.06 | 166.34 | 166.69 | 5,570 | -1.84(-1.09%) |
Jun 05, 2017 | 168.20 | 168.90 | 168.09 | 168.53 | 5,315 | -1.18(-0.69%) |
Jun 02, 2017 | 168.94 | 169.84 | 167.95 | 169.71 | 4,726 | -1.12(-0.66%) |
Jun 01, 2017 | 170.54 | 173.21 | 170.29 | 170.83 | 15,365 | -0.32(-0.19%) |
May 31, 2017 | 172.08 | 172.08 | 169.32 | 171.15 | 14,816 | -1.25(-0.73%) |
May 30, 2017 | 172.52 | 172.74 | 172.15 | 172.40 | 7,274 | -1.74(-1.00%) |
May 26, 2017 | 173.80 | 174.24 | 173.44 | 174.14 | 3,446 | +0.16(+0.09%) |
May 25, 2017 | 174.29 | 177.40 | 173.69 | 173.98 | 4,227 | -1.20(-0.69%) |
May 24, 2017 | 173.78 | 175.26 | 173.69 | 175.18 | 4,584 | -1.02(-0.58%) |
May 23, 2017 | 175.53 | 176.54 | 175.10 | 176.20 | 3,487 | -0.98(-0.55%) |
May 22, 2017 | 176.97 | 177.23 | 176.34 | 177.18 | 3,654 | +2.82(+1.62%) |
May 19, 2017 | 174.39 | 174.97 | 173.94 | 174.36 | 2,417 | +4.13(+2.43%) |
May 18, 2017 | 169.86 | 171.44 | 169.50 | 170.23 | 3,640 | -2.41(-1.40%) |
May 17, 2017 | 174.23 | 174.94 | 172.64 | 172.64 | 6,753 | -1.59(-0.91%) |
May 16, 2017 | 172.76 | 174.82 | 172.76 | 174.23 | 13,310 | +1.14(+0.66%) |
May 15, 2017 | 173.86 | 174.05 | 172.50 | 173.09 | 5,114 | +0.97(+0.57%) |
May 12, 2017 | 171.58 | 172.32 | 169.62 | 172.12 | 2,913 | +0.78(+0.45%) |
May 11, 2017 | 170.69 | 171.82 | 170.32 | 171.34 | 4,817 | +1.61(+0.95%) |
May 10, 2017 | 168.17 | 169.90 | 168.17 | 169.73 | 2,954 | +1.84(+1.10%) |
May 09, 2017 | 168.04 | 169.23 | 167.37 | 167.89 | 5,513 | +2.99(+1.81%) |
May 08, 2017 | 163.91 | 165.65 | 163.91 | 164.90 | 15,422 | -1.85(-1.11%) |
May 05, 2017 | 165.13 | 166.75 | 164.05 | 166.75 | 8,114 | +2.35(+1.43%) |
May 04, 2017 | 163.03 | 164.41 | 163.03 | 164.40 | 11,067 | +1.75(+1.08%) |
May 03, 2017 | 162.66 | 163.43 | 161.90 | 162.65 | 3,797 | -1.20(-0.73%) |
May 02, 2017 | 162.38 | 163.87 | 161.74 | 163.85 | 3,457 | +7.21(+4.60%) |
May 01, 2017 | 157.81 | 157.81 | 156.13 | 156.64 | 2,811 | -0.74(-0.47%) |
Apr 28, 2017 | 156.87 | 158.27 | 155.93 | 157.38 | 2,535 | +1.41(+0.90%) |
Apr 27, 2017 | 154.63 | 155.97 | 154.37 | 155.97 | 4,364 | +0.73(+0.47%) |
Apr 26, 2017 | 154.61 | 155.39 | 153.98 | 155.24 | 4,015 | -3.25(-2.05%) |
Apr 25, 2017 | 155.50 | 158.70 | 155.47 | 158.49 | 4,383 | -2.31(-1.44%) |
Apr 24, 2017 | 160.07 | 161.14 | 159.90 | 160.80 | 3,982 | +5.98(+3.86%) |
Apr 21, 2017 | 154.46 | 155.21 | 153.69 | 154.82 | 4,304 | -0.31(-0.20%) |
Apr 20, 2017 | 154.96 | 155.97 | 154.88 | 155.13 | 3,574 | -0.14(-0.09%) |
Apr 19, 2017 | 157.22 | 157.22 | 155.27 | 155.27 | 5,754 | -1.88(-1.20%) |
Apr 18, 2017 | 156.41 | 157.21 | 156.23 | 157.15 | 4,156 | -2.15(-1.35%) |
Apr 17, 2017 | 163.35 | 163.35 | 158.46 | 159.30 | 5,116 | +1.46(+0.92%) |
Apr 13, 2017 | 157.17 | 160.41 | 157.17 | 157.84 | 3,651 | -1.17(-0.74%) |
Apr 12, 2017 | 158.13 | 160.19 | 158.07 | 159.01 | 4,618 | +1.47(+0.94%) |
Apr 11, 2017 | 157.74 | 158.03 | 156.82 | 157.53 | 4,111 | -0.44(-0.28%) |
Apr 10, 2017 | 157.45 | 158.25 | 156.97 | 157.97 | 3,958 | +0.41(+0.26%) |
Apr 07, 2017 | 157.76 | 158.26 | 157.21 | 157.56 | 3,990 | -0.98(-0.62%) |
Apr 06, 2017 | 158.84 | 159.02 | 158.35 | 158.54 | 4,947 | +0.94(+0.60%) |
Apr 05, 2017 | 158.09 | 158.33 | 156.67 | 157.60 | 2,776 | -0.55(-0.35%) |
Apr 04, 2017 | 157.32 | 158.28 | 156.97 | 158.15 | 4,346 | -2.16(-1.35%) |