Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 32.18 | 32.21 | 32.23 | 3,899 | +0.05(+0.16%) | |
Jun 29, 2017 | 32.40 | 32.52 | 32.09 | 32.18 | 26,868 | -0.45(-1.38%) |
Jun 28, 2017 | 32.63 | 32.63 | 32.63 | 32.63 | 158 | +0.02(+0.06%) |
Jun 27, 2017 | 32.76 | 32.76 | 32.61 | 32.61 | 753 | -0.43(-1.30%) |
Jun 26, 2017 | 32.99 | 33.07 | 32.99 | 33.04 | 1,003 | +0.05(+0.15%) |
Jun 23, 2017 | 33.01 | 33.01 | 32.99 | 32.99 | 473 | +0.06(+0.18%) |
Jun 22, 2017 | 32.94 | 32.94 | 32.90 | 32.93 | 1,680 | -0.02(-0.06%) |
Jun 21, 2017 | 33.03 | 33.03 | 32.95 | 32.95 | 1,589 | -0.28(-0.84%) |
Jun 19, 2017 | 33.23 | 33.23 | 33.23 | 199 | +0.21(+0.64%) | |
Jun 16, 2017 | 33.03 | 33.03 | 32.96 | 33.02 | 37,324 | -0.12(-0.36%) |
Jun 15, 2017 | 33.01 | 33.14 | 33.01 | 33.14 | 1,000 | -0.15(-0.45%) |
Jun 14, 2017 | 33.25 | 33.29 | 33.25 | 33.29 | 84,276 | +0.04(+0.12%) |
Jun 13, 2017 | 33.19 | 33.25 | 33.15 | 33.25 | 2,641 | +0.05(+0.15%) |
Jun 12, 2017 | 33.48 | 33.59 | 33.20 | 33.20 | 3,454 | -0.43(-1.28%) |
Jun 09, 2017 | 33.70 | 33.70 | 33.63 | 33.63 | 3,816 | -0.17(-0.50%) |
Jun 08, 2017 | 33.79 | 33.83 | 33.75 | 33.80 | 1,275 | -0.07(-0.21%) |
Jun 07, 2017 | 33.78 | 33.88 | 33.76 | 33.87 | 3,089 | +0.22(+0.65%) |
Jun 06, 2017 | 33.75 | 33.75 | 33.65 | 33.65 | 1,102 | -0.19(-0.56%) |
Jun 05, 2017 | 33.85 | 33.92 | 33.82 | 33.84 | 3,587 | -0.06(-0.18%) |
Jun 02, 2017 | 33.71 | 33.95 | 33.71 | 33.90 | 1,096 | +0.45(+1.35%) |
Jun 01, 2017 | 33.46 | 33.46 | 33.45 | 33.45 | 1,255 | +0.20(+0.60%) |
May 31, 2017 | 33.28 | 33.28 | 33.25 | 33.25 | 1,253 | +0.23(+0.70%) |
May 30, 2017 | 33.02 | 33.02 | 33.02 | 33.02 | 211 | -0.05(-0.15%) |
May 29, 2017 | 33.00 | 33.07 | 33.00 | 33.07 | 1,457 | +0.06(+0.18%) |
May 26, 2017 | 33.10 | 33.12 | 33.01 | 33.01 | 2,008 | -0.10(-0.30%) |
May 25, 2017 | 33.07 | 33.11 | 33.07 | 33.11 | 1,727 | +0.15(+0.46%) |
May 24, 2017 | 33.18 | 33.18 | 32.88 | 32.96 | 3,483 | -0.19(-0.57%) |
May 23, 2017 | 32.97 | 33.16 | 32.97 | 33.15 | 3,435 | -0.08(-0.24%) |
May 19, 2017 | 33.23 | 33.23 | 33.23 | 33.23 | 792 | +0.18(+0.54%) |
May 18, 2017 | 33.00 | 33.05 | 32.95 | 33.05 | 3,039 | +0.05(+0.15%) |
May 17, 2017 | 33.15 | 33.15 | 33.00 | 33.00 | 1,054 | -0.15(-0.45%) |
May 16, 2017 | 33.30 | 33.30 | 33.15 | 33.15 | 2,733 | -0.13(-0.39%) |
May 15, 2017 | 33.29 | 33.29 | 33.20 | 33.28 | 4,621 | +0.01(+0.03%) |
May 12, 2017 | 33.27 | 33.27 | 33.27 | 33.27 | 1,069 | +0.04(+0.12%) |
May 11, 2017 | 33.20 | 33.23 | 33.20 | 33.23 | 50,533 | +0.13(+0.39%) |
May 10, 2017 | 33.26 | 33.26 | 33.10 | 33.10 | 1,898 | -0.19(-0.57%) |
May 09, 2017 | 33.38 | 33.38 | 33.29 | 33.29 | 1,443 | +0.03(+0.09%) |
May 08, 2017 | 33.25 | 33.43 | 33.25 | 33.26 | 5,697 | +0.06(+0.18%) |
May 05, 2017 | 33.17 | 33.22 | 33.15 | 33.20 | 5,303 | -0.12(-0.36%) |
May 04, 2017 | 33.20 | 33.32 | 33.12 | 33.32 | 3,764 | +0.22(+0.66%) |
May 03, 2017 | 33.16 | 33.16 | 33.05 | 33.10 | 1,440 | -0.19(-0.57%) |
May 02, 2017 | 33.33 | 33.33 | 33.29 | 33.29 | 1,287 | +0.21(+0.63%) |
May 01, 2017 | 33.99 | 33.99 | 32.95 | 33.08 | 3,627 | +0.27(+0.82%) |
Apr 28, 2017 | 32.77 | 32.87 | 32.77 | 32.81 | 2,623 | -0.03(-0.09%) |
Apr 27, 2017 | 32.84 | 32.84 | 32.84 | 32.84 | 460 | +0.19(+0.58%) |
Apr 26, 2017 | 32.72 | 32.72 | 32.65 | 32.65 | 528 | +0.00(+0.00%) |
Apr 25, 2017 | 32.66 | 32.71 | 32.65 | 32.65 | 1,527 | +0.41(+1.27%) |
Apr 24, 2017 | 32.29 | 32.35 | 32.24 | 32.24 | 3,332 | +0.21(+0.66%) |
Apr 21, 2017 | 32.04 | 32.12 | 32.02 | 32.03 | 1,822 | +0.17(+0.53%) |
Apr 20, 2017 | 31.83 | 31.87 | 31.83 | 31.86 | 1,856 | +0.17(+0.54%) |
Apr 19, 2017 | 31.65 | 31.69 | 31.65 | 31.69 | 1,616 | +0.15(+0.48%) |
Apr 18, 2017 | 31.40 | 31.54 | 31.40 | 31.54 | 648 | +0.00(+0.00%) |
Apr 17, 2017 | 31.47 | 31.54 | 31.41 | 31.54 | 1,490 | +0.23(+0.73%) |
Apr 13, 2017 | 31.28 | 31.37 | 31.25 | 31.31 | 20,097 | -0.09(-0.29%) |
Apr 12, 2017 | 31.48 | 31.48 | 31.40 | 31.40 | 1,551 | -0.06(-0.19%) |
Apr 11, 2017 | 31.41 | 31.46 | 31.41 | 31.46 | 709 | +0.04(+0.13%) |
Apr 10, 2017 | 31.60 | 31.60 | 31.42 | 31.42 | 11,005 | -0.19(-0.60%) |
Apr 07, 2017 | 31.61 | 31.61 | 31.61 | 31.61 | 722 | -0.09(-0.28%) |
Apr 06, 2017 | 31.77 | 31.77 | 31.67 | 31.70 | 4,089 | -0.18(-0.56%) |
Apr 05, 2017 | 31.91 | 32.05 | 31.88 | 31.88 | 8,945 | -0.06(-0.19%) |
Apr 04, 2017 | 32.02 | 32.02 | 31.94 | 31.94 | 1,663 | -0.03(-0.09%) |