Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 33.11 | 33.41 | 33.08 | 33.27 | 124,224 | +0.26(+0.80%) |
Jun 29, 2017 | 33.34 | 33.34 | 32.74 | 33.01 | 147,373 | -0.27(-0.82%) |
Jun 28, 2017 | 33.05 | 33.32 | 33.05 | 33.28 | 210,281 | +0.40(+1.23%) |
Jun 27, 2017 | 33.00 | 33.15 | 32.88 | 32.88 | 147,381 | -0.16(-0.48%) |
Jun 26, 2017 | 33.07 | 33.24 | 32.97 | 33.04 | 102,901 | +0.07(+0.20%) |
Jun 23, 2017 | 32.87 | 33.04 | 32.79 | 32.97 | 81,408 | +0.12(+0.37%) |
Jun 22, 2017 | 32.84 | 32.92 | 32.71 | 32.85 | 109,538 | +0.01(+0.03%) |
Jun 21, 2017 | 33.19 | 33.19 | 32.80 | 32.84 | 88,741 | -0.26(-0.79%) |
Jun 20, 2017 | 33.46 | 33.46 | 33.10 | 33.10 | 95,562 | -0.42(-1.26%) |
Jun 19, 2017 | 33.37 | 33.54 | 33.33 | 33.52 | 72,050 | +0.27(+0.82%) |
Jun 16, 2017 | 33.20 | 33.26 | 33.14 | 33.25 | 95,270 | +0.03(+0.08%) |
Jun 15, 2017 | 32.99 | 33.22 | 32.96 | 33.22 | 111,993 | +0.00(+0.00%) |
Jun 14, 2017 | 33.38 | 33.47 | 33.09 | 33.22 | 70,862 | -0.12(-0.37%) |
Jun 13, 2017 | 33.20 | 33.36 | 33.17 | 33.34 | 98,653 | +0.21(+0.62%) |
Jun 12, 2017 | 33.15 | 33.15 | 32.92 | 33.14 | 179,272 | -0.05(-0.14%) |
Jun 09, 2017 | 33.13 | 33.32 | 33.01 | 33.18 | 151,632 | +0.10(+0.31%) |
Jun 08, 2017 | 32.96 | 33.18 | 32.90 | 33.08 | 81,600 | +0.15(+0.46%) |
Jun 07, 2017 | 33.01 | 33.01 | 32.82 | 32.93 | 98,850 | -0.03(-0.09%) |
Jun 06, 2017 | 33.03 | 33.06 | 32.92 | 32.96 | 129,244 | -0.24(-0.74%) |
Jun 05, 2017 | 33.39 | 33.39 | 33.19 | 33.20 | 77,740 | -0.18(-0.53%) |
Jun 02, 2017 | 33.30 | 33.57 | 33.28 | 33.38 | 209,051 | +0.13(+0.40%) |
Jun 01, 2017 | 33.01 | 33.30 | 32.92 | 33.25 | 433,777 | +0.39(+1.20%) |
May 31, 2017 | 32.88 | 32.89 | 32.53 | 32.85 | 267,938 | +0.04(+0.11%) |
May 30, 2017 | 32.89 | 32.93 | 32.75 | 32.82 | 64,717 | -0.15(-0.46%) |
May 26, 2017 | 32.90 | 33.01 | 32.89 | 32.97 | 76,516 | +0.04(+0.11%) |
May 25, 2017 | 32.78 | 32.98 | 32.76 | 32.93 | 125,581 | +0.23(+0.72%) |
May 24, 2017 | 32.71 | 32.79 | 32.58 | 32.70 | 71,571 | +0.01(+0.03%) |
May 23, 2017 | 32.73 | 32.73 | 32.48 | 32.69 | 170,043 | +0.05(+0.14%) |
May 22, 2017 | 32.57 | 32.69 | 32.53 | 32.64 | 94,820 | +0.23(+0.72%) |
May 19, 2017 | 32.07 | 32.55 | 32.07 | 32.40 | 81,218 | +0.46(+1.44%) |
May 18, 2017 | 31.82 | 32.09 | 31.64 | 31.94 | 124,014 | +0.05(+0.15%) |
May 17, 2017 | 32.32 | 32.39 | 31.89 | 31.90 | 267,559 | -0.79(-2.41%) |
May 16, 2017 | 32.71 | 32.71 | 32.52 | 32.69 | 116,531 | -0.01(-0.03%) |
May 15, 2017 | 32.56 | 32.77 | 32.56 | 32.70 | 118,512 | +0.21(+0.64%) |
May 12, 2017 | 32.64 | 32.64 | 32.45 | 32.49 | 122,385 | -0.23(-0.72%) |
May 11, 2017 | 32.68 | 32.79 | 32.41 | 32.72 | 142,236 | -0.06(-0.17%) |
May 10, 2017 | 32.77 | 32.82 | 32.68 | 32.78 | 209,713 | +0.01(+0.03%) |
May 09, 2017 | 32.74 | 32.86 | 32.70 | 32.77 | 109,978 | +0.09(+0.29%) |
May 08, 2017 | 32.83 | 32.91 | 32.62 | 32.68 | 90,343 | -0.17(-0.51%) |
May 05, 2017 | 32.70 | 32.85 | 32.56 | 32.85 | 85,531 | +0.24(+0.75%) |
May 04, 2017 | 32.66 | 32.70 | 32.40 | 32.60 | 242,479 | +0.00(+0.00%) |
May 03, 2017 | 32.66 | 32.66 | 32.43 | 32.60 | 201,028 | -0.13(-0.40%) |
May 02, 2017 | 32.58 | 32.74 | 32.57 | 32.73 | 568,645 | +0.22(+0.66%) |
May 01, 2017 | 32.52 | 32.70 | 32.36 | 32.52 | 734,833 | -0.02(-0.06%) |
Apr 28, 2017 | 32.81 | 32.81 | 32.48 | 32.54 | 146,338 | -0.21(-0.63%) |
Apr 27, 2017 | 32.75 | 32.83 | 32.58 | 32.74 | 151,727 | -0.01(-0.03%) |
Apr 26, 2017 | 32.79 | 32.94 | 32.69 | 32.75 | 1,011,059 | -0.05(-0.14%) |
Apr 25, 2017 | 32.78 | 32.95 | 32.76 | 32.80 | 653,207 | +0.12(+0.37%) |
Apr 24, 2017 | 32.55 | 32.72 | 32.44 | 32.68 | 159,633 | +0.57(+1.79%) |
Apr 21, 2017 | 32.11 | 32.21 | 31.96 | 32.10 | 323,943 | +0.00(+0.00%) |
Apr 20, 2017 | 31.90 | 32.18 | 31.85 | 32.10 | 192,339 | +0.35(+1.09%) |
Apr 19, 2017 | 31.80 | 31.93 | 31.68 | 31.76 | 403,389 | +0.13(+0.42%) |
Apr 18, 2017 | 31.57 | 31.70 | 31.45 | 31.62 | 524,877 | -0.04(-0.12%) |
Apr 17, 2017 | 31.41 | 31.68 | 31.32 | 31.66 | 312,546 | +0.37(+1.17%) |
Apr 13, 2017 | 31.58 | 31.69 | 31.30 | 31.30 | 510,641 | -0.36(-1.13%) |
Apr 12, 2017 | 32.19 | 32.19 | 31.61 | 31.65 | 569,775 | -0.52(-1.61%) |
Apr 11, 2017 | 32.05 | 32.17 | 31.78 | 32.17 | 621,556 | +0.08(+0.26%) |
Apr 10, 2017 | 32.00 | 32.28 | 31.98 | 32.08 | 331,716 | +0.11(+0.35%) |
Apr 07, 2017 | 31.92 | 32.09 | 31.84 | 31.97 | 253,180 | +0.00(+0.00%) |
Apr 06, 2017 | 31.84 | 32.11 | 31.73 | 31.97 | 317,418 | +0.16(+0.50%) |
Apr 05, 2017 | 32.14 | 32.31 | 31.77 | 31.81 | 526,354 | -0.13(-0.41%) |
Apr 04, 2017 | 31.93 | 32.07 | 31.89 | 31.94 | 190,992 | -0.04(-0.12%) |