Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 33.11 | 33.23 | 32.43 | 32.91 | 50,559 | -0.20(-0.60%) |
Jun 29, 2017 | 32.59 | 33.15 | 32.15 | 33.11 | 96,432 | +0.44(+1.35%) |
Jun 28, 2017 | 32.35 | 32.83 | 32.35 | 32.67 | 58,734 | +0.68(+2.13%) |
Jun 27, 2017 | 32.51 | 32.57 | 31.91 | 31.99 | 70,169 | -0.48(-1.48%) |
Jun 26, 2017 | 31.51 | 32.59 | 31.51 | 32.47 | 89,065 | +0.96(+3.05%) |
Jun 23, 2017 | 31.87 | 32.37 | 31.39 | 31.51 | 594,835 | -0.68(-2.11%) |
Jun 22, 2017 | 30.79 | 32.35 | 30.23 | 32.19 | 197,007 | +1.36(+4.41%) |
Jun 21, 2017 | 30.75 | 30.87 | 30.55 | 30.83 | 77,535 | +0.16(+0.52%) |
Jun 20, 2017 | 31.15 | 31.15 | 30.43 | 30.67 | 64,518 | -0.44(-1.41%) |
Jun 19, 2017 | 31.75 | 31.75 | 30.99 | 31.11 | 75,807 | -0.44(-1.39%) |
Jun 16, 2017 | 31.59 | 31.99 | 31.21 | 31.55 | 80,769 | -0.44(-1.37%) |
Jun 15, 2017 | 31.51 | 31.99 | 31.39 | 31.99 | 95,675 | +0.08(+0.25%) |
Jun 14, 2017 | 32.23 | 32.31 | 31.67 | 31.91 | 78,691 | -0.14(-0.45%) |
Jun 13, 2017 | 32.42 | 32.66 | 32.02 | 32.06 | 66,461 | -0.20(-0.62%) |
Jun 12, 2017 | 33.09 | 33.33 | 32.14 | 32.26 | 99,872 | -1.00(-3.00%) |
Jun 09, 2017 | 32.74 | 33.61 | 32.70 | 33.25 | 110,065 | +0.60(+1.83%) |
Jun 08, 2017 | 32.58 | 33.18 | 31.98 | 32.66 | 87,979 | +0.08(+0.24%) |
Jun 07, 2017 | 31.74 | 32.97 | 31.66 | 32.58 | 165,606 | +0.76(+2.38%) |
Jun 06, 2017 | 32.97 | 34.61 | 30.35 | 31.82 | 427,457 | -3.39(-9.63%) |
Jun 05, 2017 | 34.69 | 35.37 | 33.49 | 35.21 | 196,749 | +0.40(+1.15%) |
Jun 02, 2017 | 35.17 | 35.72 | 34.73 | 34.81 | 81,237 | -0.08(-0.23%) |
Jun 01, 2017 | 34.29 | 35.53 | 34.13 | 34.89 | 148,935 | +0.68(+1.98%) |
May 31, 2017 | 34.01 | 34.25 | 33.41 | 34.21 | 173,037 | +0.44(+1.30%) |
May 30, 2017 | 33.29 | 34.05 | 33.29 | 33.77 | 108,920 | +0.40(+1.19%) |
May 26, 2017 | 33.25 | 33.45 | 32.89 | 33.37 | 51,040 | +0.00(+0.00%) |
May 25, 2017 | 33.09 | 33.41 | 32.58 | 33.37 | 50,675 | +0.36(+1.09%) |
May 24, 2017 | 33.21 | 33.37 | 32.81 | 33.01 | 56,543 | -0.28(-0.84%) |
May 23, 2017 | 33.53 | 33.65 | 33.21 | 33.29 | 93,099 | -0.24(-0.71%) |
May 22, 2017 | 33.81 | 34.21 | 33.09 | 33.53 | 86,261 | -0.32(-0.94%) |
May 19, 2017 | 33.69 | 34.17 | 32.98 | 33.85 | 71,996 | +0.16(+0.47%) |
May 18, 2017 | 34.01 | 34.37 | 33.53 | 33.69 | 65,071 | -0.44(-1.29%) |
May 17, 2017 | 34.65 | 35.05 | 33.93 | 34.13 | 73,553 | -0.92(-2.62%) |
May 16, 2017 | 35.25 | 35.57 | 34.89 | 35.05 | 52,723 | -0.20(-0.57%) |
May 15, 2017 | 35.73 | 36.20 | 34.77 | 35.25 | 60,928 | -0.52(-1.45%) |
May 12, 2017 | 35.77 | 36.40 | 35.17 | 35.77 | 79,615 | -0.08(-0.22%) |
May 11, 2017 | 36.44 | 36.44 | 35.61 | 35.85 | 65,617 | -0.76(-2.07%) |
May 10, 2017 | 36.68 | 37.00 | 36.54 | 36.60 | 76,479 | -0.24(-0.65%) |
May 09, 2017 | 36.56 | 37.16 | 36.40 | 36.84 | 96,613 | +0.28(+0.76%) |
May 08, 2017 | 36.44 | 36.72 | 35.85 | 36.56 | 120,087 | +0.12(+0.33%) |
May 05, 2017 | 35.49 | 36.56 | 35.13 | 36.44 | 116,968 | +1.04(+2.93%) |
May 04, 2017 | 35.35 | 35.61 | 34.29 | 35.41 | 75,199 | +0.12(+0.34%) |
May 03, 2017 | 35.21 | 35.49 | 34.89 | 35.29 | 80,488 | -0.20(-0.56%) |
May 02, 2017 | 35.05 | 35.61 | 34.93 | 35.49 | 138,644 | +0.48(+1.37%) |
May 01, 2017 | 34.69 | 35.09 | 34.20 | 35.01 | 73,181 | +0.36(+1.04%) |
Apr 28, 2017 | 35.81 | 35.81 | 34.53 | 34.65 | 89,813 | -1.16(-3.23%) |
Apr 27, 2017 | 35.13 | 36.16 | 34.79 | 35.81 | 111,380 | +0.84(+2.39%) |
Apr 26, 2017 | 34.29 | 35.21 | 34.29 | 34.97 | 98,225 | +0.72(+2.10%) |
Apr 25, 2017 | 33.73 | 34.49 | 33.53 | 34.25 | 66,363 | +0.68(+2.02%) |
Apr 24, 2017 | 34.01 | 34.21 | 32.58 | 33.57 | 130,706 | +0.08(+0.24%) |
Apr 21, 2017 | 33.21 | 33.69 | 32.97 | 33.49 | 77,482 | +0.20(+0.60%) |
Apr 20, 2017 | 31.74 | 33.41 | 31.74 | 33.29 | 118,217 | +1.63(+5.16%) |
Apr 19, 2017 | 31.66 | 32.02 | 31.38 | 31.66 | 52,255 | +0.20(+0.63%) |
Apr 18, 2017 | 31.18 | 31.58 | 30.90 | 31.46 | 56,758 | +0.20(+0.64%) |
Apr 17, 2017 | 31.90 | 32.16 | 30.90 | 31.26 | 79,610 | -0.56(-1.75%) |
Apr 13, 2017 | 31.90 | 32.38 | 31.22 | 31.82 | 77,122 | -0.04(-0.13%) |
Apr 12, 2017 | 32.77 | 32.77 | 31.70 | 31.86 | 65,783 | -0.92(-2.80%) |
Apr 11, 2017 | 31.38 | 32.93 | 31.38 | 32.77 | 111,531 | +1.32(+4.18%) |
Apr 10, 2017 | 31.18 | 31.96 | 31.10 | 31.46 | 115,927 | +0.60(+1.94%) |
Apr 07, 2017 | 31.30 | 32.02 | 30.10 | 30.86 | 203,017 | -0.48(-1.53%) |
Apr 06, 2017 | 29.98 | 31.82 | 27.19 | 31.34 | 377,710 | +6.26(+24.96%) |
Apr 05, 2017 | 25.04 | 25.40 | 24.80 | 25.08 | 124,940 | +0.20(+0.80%) |
Apr 04, 2017 | 24.76 | 24.92 | 24.32 | 24.88 | 71,279 | +0.12(+0.48%) |