Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 34.35 | 34.35 | 33.70 | 33.83 | 138,043 | -0.48(-1.40%) |
Jun 29, 2017 | 34.79 | 34.84 | 33.83 | 34.31 | 151,900 | -0.22(-0.63%) |
Jun 28, 2017 | 33.74 | 34.55 | 33.70 | 34.53 | 188,899 | +1.14(+3.41%) |
Jun 27, 2017 | 33.26 | 33.65 | 33.13 | 33.39 | 196,899 | +0.13(+0.40%) |
Jun 26, 2017 | 33.26 | 33.52 | 33.04 | 33.26 | 100,467 | +0.04(+0.13%) |
Jun 23, 2017 | 33.39 | 33.52 | 33.08 | 33.21 | 240,116 | -0.22(-0.66%) |
Jun 22, 2017 | 33.30 | 33.43 | 32.86 | 33.43 | 138,369 | +0.22(+0.66%) |
Jun 21, 2017 | 33.83 | 33.87 | 33.21 | 33.21 | 98,559 | -0.61(-1.81%) |
Jun 20, 2017 | 34.66 | 34.66 | 33.74 | 33.83 | 120,522 | -1.01(-2.89%) |
Jun 19, 2017 | 35.19 | 35.23 | 34.53 | 34.84 | 131,576 | -0.26(-0.75%) |
Jun 16, 2017 | 35.14 | 35.27 | 34.84 | 35.10 | 485,149 | -0.31(-0.87%) |
Jun 15, 2017 | 34.92 | 35.62 | 34.92 | 35.41 | 85,200 | +0.04(+0.12%) |
Jun 14, 2017 | 35.58 | 35.71 | 34.79 | 35.36 | 137,806 | -0.26(-0.74%) |
Jun 13, 2017 | 36.15 | 36.28 | 35.56 | 35.62 | 141,075 | -0.39(-1.09%) |
Jun 12, 2017 | 36.37 | 36.94 | 35.93 | 36.02 | 131,739 | -0.44(-1.20%) |
Jun 09, 2017 | 35.76 | 36.55 | 35.67 | 36.46 | 196,598 | +0.96(+2.72%) |
Jun 08, 2017 | 35.01 | 36.33 | 35.01 | 35.49 | 205,911 | +0.48(+1.38%) |
Jun 07, 2017 | 34.53 | 35.16 | 34.53 | 35.01 | 490,163 | +0.53(+1.52%) |
Jun 06, 2017 | 34.18 | 34.66 | 34.05 | 34.49 | 169,313 | +0.22(+0.64%) |
Jun 05, 2017 | 34.88 | 34.88 | 34.22 | 34.27 | 91,194 | -0.61(-1.76%) |
Jun 02, 2017 | 34.27 | 35.19 | 34.18 | 34.88 | 163,465 | +0.66(+1.92%) |
Jun 01, 2017 | 33.52 | 34.22 | 33.21 | 34.22 | 190,583 | +0.79(+2.36%) |
May 31, 2017 | 33.83 | 33.83 | 33.04 | 33.43 | 143,692 | -0.18(-0.52%) |
May 30, 2017 | 33.96 | 33.96 | 33.39 | 33.61 | 76,623 | -0.35(-1.03%) |
May 26, 2017 | 33.83 | 34.07 | 33.70 | 33.96 | 115,072 | +0.00(+0.00%) |
May 25, 2017 | 33.96 | 34.18 | 33.83 | 33.96 | 93,639 | +0.18(+0.52%) |
May 24, 2017 | 34.31 | 34.31 | 33.48 | 33.78 | 139,213 | -0.53(-1.53%) |
May 23, 2017 | 33.92 | 34.31 | 33.52 | 34.31 | 157,076 | +0.57(+1.69%) |
May 22, 2017 | 33.00 | 33.74 | 32.95 | 33.74 | 171,113 | +0.83(+2.53%) |
May 19, 2017 | 32.69 | 32.95 | 32.51 | 32.91 | 211,794 | +0.26(+0.81%) |
May 18, 2017 | 32.03 | 33.13 | 32.03 | 32.65 | 214,616 | +0.48(+1.50%) |
May 17, 2017 | 32.91 | 32.51 | 32.05 | 32.16 | 199,105 | -0.74(-2.26%) |
May 16, 2017 | 33.21 | 33.21 | 32.51 | 32.91 | 176,487 | -0.31(-0.92%) |
May 15, 2017 | 33.57 | 33.78 | 33.02 | 33.21 | 118,357 | -0.26(-0.79%) |
May 12, 2017 | 33.00 | 33.61 | 32.95 | 33.48 | 261,572 | +0.48(+1.46%) |
May 11, 2017 | 32.95 | 33.04 | 32.51 | 33.00 | 173,358 | -0.05(-0.16%) |
May 10, 2017 | 32.26 | 33.18 | 32.26 | 33.05 | 139,966 | +0.57(+1.74%) |
May 09, 2017 | 32.66 | 33.00 | 32.33 | 32.48 | 176,747 | -0.13(-0.40%) |
May 08, 2017 | 32.57 | 32.72 | 31.96 | 32.61 | 166,866 | -0.13(-0.40%) |
May 05, 2017 | 34.49 | 34.49 | 32.35 | 32.74 | 272,090 | -0.96(-2.84%) |
May 04, 2017 | 33.31 | 33.70 | 33.09 | 33.70 | 131,956 | +0.44(+1.31%) |
May 03, 2017 | 33.79 | 34.14 | 33.27 | 33.27 | 184,031 | -0.87(-2.55%) |
May 02, 2017 | 34.40 | 34.70 | 33.92 | 34.14 | 130,044 | -0.26(-0.76%) |
May 01, 2017 | 34.53 | 34.53 | 34.09 | 34.40 | 132,967 | +0.13(+0.38%) |
Apr 28, 2017 | 35.23 | 35.23 | 34.22 | 34.27 | 174,334 | -0.83(-2.36%) |
Apr 27, 2017 | 35.23 | 35.40 | 34.92 | 35.09 | 155,591 | +0.00(+0.00%) |
Apr 26, 2017 | 35.18 | 35.79 | 34.92 | 35.09 | 199,234 | -0.17(-0.49%) |
Apr 25, 2017 | 34.83 | 35.53 | 34.53 | 35.27 | 203,843 | -0.26(-0.74%) |
Apr 24, 2017 | 35.97 | 36.07 | 35.49 | 35.53 | 168,639 | +0.39(+1.12%) |
Apr 21, 2017 | 35.44 | 35.62 | 34.96 | 35.14 | 157,916 | -0.39(-1.10%) |
Apr 20, 2017 | 35.09 | 35.70 | 35.01 | 35.53 | 140,205 | +0.57(+1.62%) |
Apr 19, 2017 | 34.88 | 35.18 | 34.83 | 34.96 | 154,989 | +0.30(+0.88%) |
Apr 18, 2017 | 34.66 | 34.92 | 34.44 | 34.66 | 117,420 | -0.30(-0.87%) |
Apr 17, 2017 | 34.18 | 35.01 | 34.14 | 34.96 | 105,144 | +0.83(+2.42%) |
Apr 13, 2017 | 34.75 | 34.92 | 34.14 | 34.14 | 256,236 | -0.70(-2.00%) |
Apr 12, 2017 | 35.18 | 35.49 | 34.57 | 34.83 | 190,068 | -0.44(-1.23%) |
Apr 11, 2017 | 34.66 | 35.31 | 34.44 | 35.27 | 203,749 | +0.39(+1.12%) |
Apr 10, 2017 | 34.79 | 34.92 | 34.40 | 34.88 | 139,055 | +0.09(+0.25%) |
Apr 07, 2017 | 34.70 | 34.92 | 34.49 | 34.79 | 142,724 | -0.09(-0.25%) |
Apr 06, 2017 | 34.66 | 35.14 | 34.35 | 34.88 | 325,691 | +0.22(+0.63%) |
Apr 05, 2017 | 35.40 | 35.66 | 34.44 | 34.66 | 329,207 | -0.52(-1.49%) |
Apr 04, 2017 | 34.57 | 35.18 | 34.57 | 35.18 | 273,354 | +0.48(+1.38%) |