Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 30.59 | 30.65 | 29.87 | 30.21 | 48,414 | -0.28(-0.92%) |
Jun 29, 2017 | 30.34 | 30.56 | 29.81 | 30.49 | 58,471 | -0.06(-0.20%) |
Jun 28, 2017 | 29.44 | 30.56 | 29.44 | 30.56 | 62,380 | +1.12(+3.80%) |
Jun 27, 2017 | 29.56 | 29.56 | 28.97 | 29.44 | 77,981 | -0.12(-0.42%) |
Jun 26, 2017 | 30.46 | 30.46 | 29.38 | 29.56 | 66,589 | -0.62(-2.06%) |
Jun 23, 2017 | 29.75 | 30.43 | 29.53 | 30.18 | 97,394 | +0.37(+1.25%) |
Jun 22, 2017 | 30.12 | 30.12 | 29.13 | 29.81 | 85,578 | -0.22(-0.72%) |
Jun 21, 2017 | 30.09 | 30.56 | 30.00 | 30.03 | 41,585 | -0.31(-1.02%) |
Jun 20, 2017 | 31.05 | 31.46 | 30.09 | 30.34 | 55,121 | -1.21(-3.84%) |
Jun 19, 2017 | 31.39 | 31.64 | 30.56 | 31.55 | 60,498 | +0.40(+1.30%) |
Jun 16, 2017 | 31.05 | 31.36 | 30.99 | 31.15 | 142,891 | -0.19(-0.59%) |
Jun 15, 2017 | 30.87 | 31.58 | 30.56 | 31.33 | 46,878 | +0.31(+1.00%) |
Jun 14, 2017 | 31.74 | 31.74 | 30.87 | 31.02 | 45,232 | -0.40(-1.28%) |
Jun 13, 2017 | 31.86 | 31.86 | 30.84 | 31.43 | 35,122 | -0.40(-1.27%) |
Jun 12, 2017 | 30.93 | 31.86 | 30.59 | 31.83 | 62,047 | +0.93(+3.02%) |
Jun 09, 2017 | 31.24 | 31.64 | 30.77 | 30.90 | 55,051 | -0.34(-1.09%) |
Jun 08, 2017 | 30.90 | 31.36 | 30.56 | 31.24 | 45,414 | +0.25(+0.80%) |
Jun 07, 2017 | 30.87 | 31.30 | 30.74 | 30.99 | 49,339 | +0.25(+0.81%) |
Jun 06, 2017 | 30.90 | 31.18 | 30.66 | 30.74 | 42,765 | -0.22(-0.70%) |
Jun 05, 2017 | 32.20 | 32.26 | 30.93 | 30.96 | 53,154 | -1.27(-3.95%) |
Jun 02, 2017 | 31.36 | 32.31 | 31.05 | 32.23 | 106,150 | +1.09(+3.49%) |
Jun 01, 2017 | 30.68 | 31.24 | 30.43 | 31.15 | 61,108 | +0.65(+2.14%) |
May 31, 2017 | 29.66 | 30.87 | 29.62 | 30.49 | 143,276 | +1.21(+4.14%) |
May 30, 2017 | 29.87 | 30.15 | 29.28 | 29.28 | 75,628 | -0.96(-3.18%) |
May 26, 2017 | 30.06 | 30.65 | 30.06 | 30.25 | 65,742 | -0.34(-1.12%) |
May 25, 2017 | 31.05 | 31.05 | 30.49 | 30.59 | 52,774 | -0.50(-1.60%) |
May 24, 2017 | 30.65 | 31.12 | 30.49 | 31.08 | 49,125 | +0.47(+1.52%) |
May 23, 2017 | 30.37 | 30.84 | 29.90 | 30.62 | 50,230 | +0.28(+0.92%) |
May 22, 2017 | 29.78 | 30.49 | 29.62 | 30.34 | 84,660 | +0.56(+1.88%) |
May 19, 2017 | 30.65 | 30.74 | 29.62 | 29.78 | 75,706 | -0.84(-2.74%) |
May 18, 2017 | 30.62 | 31.11 | 30.44 | 30.62 | 58,574 | -0.03(-0.10%) |
May 17, 2017 | 30.74 | 30.93 | 30.52 | 30.65 | 63,456 | -0.47(-1.50%) |
May 16, 2017 | 31.02 | 31.30 | 30.62 | 31.12 | 72,637 | +0.00(+0.00%) |
May 15, 2017 | 32.05 | 32.61 | 30.68 | 31.12 | 173,741 | -1.18(-3.65%) |
May 12, 2017 | 31.98 | 32.30 | 31.55 | 32.30 | 72,049 | +0.09(+0.29%) |
May 11, 2017 | 31.24 | 32.23 | 30.90 | 32.20 | 60,965 | +0.93(+2.98%) |
May 10, 2017 | 32.89 | 32.89 | 30.75 | 31.27 | 144,221 | -1.86(-5.62%) |
May 09, 2017 | 34.13 | 34.22 | 32.85 | 33.13 | 119,943 | -0.96(-2.82%) |
May 08, 2017 | 33.75 | 34.13 | 33.29 | 34.10 | 85,093 | +0.47(+1.39%) |
May 05, 2017 | 33.13 | 33.63 | 32.64 | 33.63 | 80,299 | +0.56(+1.69%) |
May 04, 2017 | 32.33 | 33.13 | 32.23 | 33.07 | 42,960 | +0.81(+2.50%) |
May 03, 2017 | 33.20 | 33.20 | 32.08 | 32.26 | 55,205 | -1.02(-3.08%) |
May 02, 2017 | 33.54 | 33.57 | 33.16 | 33.29 | 45,631 | -0.19(-0.56%) |
May 01, 2017 | 32.76 | 33.48 | 32.76 | 33.48 | 62,770 | +0.71(+2.18%) |
Apr 28, 2017 | 33.32 | 33.32 | 32.61 | 32.76 | 66,071 | -0.53(-1.59%) |
Apr 27, 2017 | 33.29 | 33.57 | 33.13 | 33.29 | 41,767 | +0.00(+0.00%) |
Apr 26, 2017 | 32.73 | 33.66 | 32.67 | 33.29 | 63,861 | +0.56(+1.71%) |
Apr 25, 2017 | 33.72 | 32.67 | 32.73 | 87,212 | -0.37(-1.13%) | |
Apr 24, 2017 | 32.76 | 33.23 | 32.40 | 33.10 | 79,853 | +0.75(+2.30%) |
Apr 21, 2017 | 32.36 | 32.85 | 32.26 | 32.36 | 91,965 | +0.00(+0.00%) |
Apr 20, 2017 | 32.67 | 32.79 | 32.07 | 32.36 | 75,496 | -0.28(-0.86%) |
Apr 19, 2017 | 31.55 | 32.79 | 31.52 | 32.64 | 81,613 | +1.15(+3.65%) |
Apr 18, 2017 | 31.43 | 31.52 | 31.21 | 31.49 | 54,830 | +0.06(+0.20%) |
Apr 17, 2017 | 30.78 | 31.49 | 30.78 | 31.43 | 65,673 | +0.49(+1.60%) |
Apr 13, 2017 | 30.65 | 31.02 | 30.65 | 30.93 | 35,030 | +0.03(+0.10%) |
Apr 12, 2017 | 31.02 | 31.46 | 30.65 | 30.90 | 50,034 | -0.31(-0.99%) |
Apr 11, 2017 | 30.72 | 31.30 | 30.72 | 31.21 | 52,626 | +0.53(+1.71%) |
Apr 10, 2017 | 30.56 | 30.90 | 30.44 | 30.68 | 45,097 | +0.06(+0.20%) |
Apr 07, 2017 | 30.62 | 30.75 | 30.22 | 30.62 | 62,888 | -0.06(-0.20%) |
Apr 06, 2017 | 30.04 | 30.68 | 29.91 | 30.68 | 61,760 | +0.80(+2.69%) |
Apr 05, 2017 | 30.90 | 31.06 | 29.85 | 29.88 | 77,034 | -0.83(-2.72%) |
Apr 04, 2017 | 30.47 | 30.84 | 30.41 | 30.72 | 40,374 | +0.31(+1.02%) |