Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 31.14 | 31.20 | 30.41 | 30.76 | 47,557 | -0.28(-0.92%) |
Jun 29, 2017 | 30.89 | 31.11 | 30.35 | 31.04 | 57,436 | -0.06(-0.20%) |
Jun 28, 2017 | 29.97 | 31.11 | 29.97 | 31.11 | 61,277 | +1.14(+3.80%) |
Jun 27, 2017 | 30.09 | 30.09 | 29.49 | 29.97 | 76,601 | -0.13(-0.42%) |
Jun 26, 2017 | 31.01 | 31.01 | 29.91 | 30.09 | 65,411 | -0.63(-2.06%) |
Jun 23, 2017 | 30.28 | 30.98 | 30.07 | 30.73 | 95,672 | +0.38(+1.25%) |
Jun 22, 2017 | 30.66 | 30.66 | 29.65 | 30.35 | 84,064 | -0.22(-0.72%) |
Jun 21, 2017 | 30.63 | 31.11 | 30.54 | 30.57 | 40,849 | -0.32(-1.02%) |
Jun 20, 2017 | 31.61 | 32.02 | 30.63 | 30.89 | 54,146 | -1.23(-3.84%) |
Jun 19, 2017 | 31.96 | 32.21 | 31.11 | 32.12 | 59,428 | +0.41(+1.30%) |
Jun 16, 2017 | 31.61 | 31.93 | 31.55 | 31.71 | 140,363 | -0.19(-0.59%) |
Jun 15, 2017 | 31.42 | 32.15 | 31.11 | 31.90 | 46,048 | +0.32(+1.00%) |
Jun 14, 2017 | 32.31 | 32.31 | 31.42 | 31.58 | 44,432 | -0.41(-1.28%) |
Jun 13, 2017 | 32.43 | 32.43 | 31.39 | 31.99 | 34,501 | -0.41(-1.27%) |
Jun 12, 2017 | 31.49 | 32.43 | 31.14 | 32.40 | 60,949 | +0.95(+3.01%) |
Jun 09, 2017 | 31.80 | 32.21 | 31.33 | 31.45 | 54,077 | -0.35(-1.09%) |
Jun 08, 2017 | 31.45 | 31.93 | 31.11 | 31.80 | 44,611 | +0.25(+0.80%) |
Jun 07, 2017 | 31.42 | 31.86 | 31.30 | 31.55 | 48,467 | +0.25(+0.81%) |
Jun 06, 2017 | 31.45 | 31.74 | 31.21 | 31.30 | 42,009 | -0.22(-0.70%) |
Jun 05, 2017 | 32.78 | 32.84 | 31.49 | 31.52 | 52,214 | -1.30(-3.95%) |
Jun 02, 2017 | 31.93 | 32.89 | 31.61 | 32.81 | 104,273 | +1.11(+3.49%) |
Jun 01, 2017 | 31.23 | 31.80 | 30.98 | 31.71 | 60,027 | +0.66(+2.14%) |
May 31, 2017 | 30.19 | 31.42 | 30.16 | 31.04 | 140,741 | +1.23(+4.14%) |
May 30, 2017 | 30.41 | 30.70 | 29.81 | 29.81 | 74,291 | -0.98(-3.18%) |
May 26, 2017 | 30.60 | 31.20 | 30.60 | 30.79 | 64,579 | -0.35(-1.12%) |
May 25, 2017 | 31.61 | 31.61 | 31.04 | 31.14 | 51,840 | -0.51(-1.60%) |
May 24, 2017 | 31.20 | 31.68 | 31.04 | 31.64 | 48,256 | +0.47(+1.52%) |
May 23, 2017 | 30.92 | 31.39 | 30.44 | 31.17 | 49,341 | +0.28(+0.92%) |
May 22, 2017 | 30.32 | 31.04 | 30.16 | 30.89 | 83,162 | +0.57(+1.88%) |
May 19, 2017 | 31.20 | 31.30 | 30.16 | 30.32 | 74,367 | -0.85(-2.74%) |
May 18, 2017 | 31.17 | 31.67 | 30.99 | 31.17 | 57,538 | -0.03(-0.10%) |
May 17, 2017 | 31.30 | 31.49 | 31.07 | 31.20 | 62,333 | -0.47(-1.50%) |
May 16, 2017 | 31.58 | 31.86 | 31.17 | 31.68 | 71,352 | +0.00(+0.00%) |
May 15, 2017 | 32.62 | 33.19 | 31.23 | 31.68 | 170,668 | -1.20(-3.65%) |
May 12, 2017 | 32.56 | 32.88 | 32.12 | 32.88 | 70,775 | +0.09(+0.29%) |
May 11, 2017 | 31.80 | 32.81 | 31.45 | 32.78 | 59,886 | +0.95(+2.98%) |
May 10, 2017 | 33.48 | 33.48 | 31.30 | 31.83 | 141,670 | -1.90(-5.62%) |
May 09, 2017 | 34.74 | 34.84 | 33.45 | 33.73 | 117,821 | -0.98(-2.82%) |
May 08, 2017 | 34.36 | 34.74 | 33.89 | 34.71 | 83,588 | +0.47(+1.39%) |
May 05, 2017 | 33.73 | 34.24 | 33.22 | 34.24 | 78,879 | +0.57(+1.69%) |
May 04, 2017 | 32.91 | 33.73 | 32.81 | 33.67 | 42,200 | +0.82(+2.50%) |
May 03, 2017 | 33.79 | 33.79 | 32.66 | 32.84 | 54,229 | -1.04(-3.08%) |
May 02, 2017 | 34.14 | 34.17 | 33.76 | 33.89 | 44,824 | -0.19(-0.56%) |
May 01, 2017 | 33.35 | 34.08 | 33.35 | 34.08 | 61,659 | +0.73(+2.18%) |
Apr 28, 2017 | 33.92 | 33.92 | 33.20 | 33.35 | 64,902 | -0.54(-1.59%) |
Apr 27, 2017 | 33.89 | 34.17 | 33.73 | 33.89 | 41,028 | +0.00(+0.00%) |
Apr 26, 2017 | 33.32 | 34.27 | 33.26 | 33.89 | 62,732 | +0.57(+1.71%) |
Apr 25, 2017 | 34.33 | 33.26 | 33.32 | 85,669 | -0.38(-1.13%) | |
Apr 24, 2017 | 33.35 | 33.83 | 32.99 | 33.70 | 78,441 | +0.76(+2.30%) |
Apr 21, 2017 | 32.94 | 33.45 | 32.84 | 32.94 | 90,338 | +0.00(+0.00%) |
Apr 20, 2017 | 33.26 | 33.38 | 32.65 | 32.94 | 74,161 | -0.28(-0.86%) |
Apr 19, 2017 | 32.12 | 33.38 | 32.09 | 33.22 | 80,170 | +1.17(+3.65%) |
Apr 18, 2017 | 31.99 | 32.09 | 31.77 | 32.05 | 53,860 | +0.06(+0.20%) |
Apr 17, 2017 | 31.33 | 32.05 | 31.33 | 31.99 | 64,511 | +0.50(+1.60%) |
Apr 13, 2017 | 31.21 | 31.58 | 31.21 | 31.49 | 34,410 | +0.03(+0.10%) |
Apr 12, 2017 | 31.58 | 32.02 | 31.21 | 31.46 | 49,149 | -0.31(-0.99%) |
Apr 11, 2017 | 31.27 | 31.87 | 31.27 | 31.77 | 51,695 | +0.53(+1.71%) |
Apr 10, 2017 | 31.11 | 31.46 | 30.99 | 31.24 | 44,300 | +0.06(+0.20%) |
Apr 07, 2017 | 31.17 | 31.30 | 30.77 | 31.17 | 61,776 | -0.06(-0.20%) |
Apr 06, 2017 | 30.58 | 31.24 | 30.45 | 31.24 | 60,668 | +0.82(+2.69%) |
Apr 05, 2017 | 31.46 | 31.61 | 30.39 | 30.42 | 75,671 | -0.85(-2.72%) |
Apr 04, 2017 | 31.02 | 31.39 | 30.95 | 31.27 | 39,660 | +0.31(+1.02%) |