Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 36.30 | 36.47 | 35.56 | 35.74 | 239,463 | -0.52(-1.43%) |
Jun 29, 2017 | 37.14 | 37.28 | 36.04 | 36.26 | 158,376 | -0.76(-2.05%) |
Jun 28, 2017 | 36.86 | 37.46 | 36.76 | 37.02 | 211,919 | +0.26(+0.71%) |
Jun 27, 2017 | 38.23 | 38.83 | 36.72 | 36.76 | 285,184 | -1.04(-2.75%) |
Jun 26, 2017 | 38.11 | 38.55 | 37.53 | 37.80 | 167,918 | -0.26(-0.68%) |
Jun 23, 2017 | 37.53 | 38.31 | 37.42 | 38.06 | 470,385 | +0.43(+1.14%) |
Jun 22, 2017 | 37.57 | 37.85 | 37.35 | 37.63 | 178,979 | +0.28(+0.75%) |
Jun 21, 2017 | 37.00 | 37.43 | 36.59 | 37.35 | 291,303 | +0.85(+2.33%) |
Jun 20, 2017 | 35.79 | 36.72 | 35.31 | 36.50 | 245,071 | +0.79(+2.21%) |
Jun 19, 2017 | 35.48 | 35.85 | 34.05 | 35.71 | 251,452 | +0.48(+1.36%) |
Jun 16, 2017 | 33.33 | 35.94 | 33.33 | 35.23 | 387,293 | +1.45(+4.29%) |
Jun 15, 2017 | 33.21 | 33.96 | 33.21 | 33.78 | 92,184 | +0.09(+0.27%) |
Jun 14, 2017 | 32.84 | 33.79 | 32.84 | 33.69 | 93,239 | +0.43(+1.29%) |
Jun 13, 2017 | 32.59 | 33.49 | 32.50 | 33.26 | 162,161 | +0.60(+1.84%) |
Jun 12, 2017 | 33.26 | 33.46 | 32.27 | 32.66 | 229,156 | -0.55(-1.66%) |
Jun 09, 2017 | 33.56 | 33.90 | 32.77 | 33.21 | 236,167 | -0.72(-2.12%) |
Jun 08, 2017 | 33.05 | 34.00 | 32.41 | 33.93 | 177,562 | +0.92(+2.79%) |
Jun 07, 2017 | 33.75 | 33.75 | 32.75 | 33.01 | 201,913 | -0.53(-1.58%) |
Jun 06, 2017 | 34.55 | 34.55 | 33.00 | 33.54 | 481,012 | -1.32(-3.79%) |
Jun 05, 2017 | 34.65 | 34.90 | 34.43 | 34.86 | 216,692 | -0.07(-0.20%) |
Jun 02, 2017 | 33.89 | 35.29 | 33.89 | 34.93 | 467,199 | +0.84(+2.46%) |
Jun 01, 2017 | 33.65 | 34.30 | 33.65 | 34.09 | 226,066 | +0.33(+0.98%) |
May 31, 2017 | 34.00 | 34.16 | 33.50 | 33.76 | 425,718 | -0.24(-0.71%) |
May 30, 2017 | 34.79 | 34.96 | 33.35 | 34.00 | 357,514 | -0.74(-2.13%) |
May 26, 2017 | 34.15 | 35.25 | 34.06 | 34.74 | 583,373 | -0.25(-0.71%) |
May 25, 2017 | 34.10 | 36.37 | 33.83 | 34.99 | 2,938,746 | +1.60(+4.79%) |
May 24, 2017 | 32.71 | 33.60 | 32.67 | 33.39 | 202,702 | +0.79(+2.42%) |
May 23, 2017 | 32.85 | 33.05 | 32.46 | 32.60 | 126,239 | -0.08(-0.24%) |
May 22, 2017 | 32.03 | 33.01 | 31.25 | 32.68 | 171,748 | +0.35(+1.08%) |
May 19, 2017 | 31.36 | 32.50 | 31.36 | 32.33 | 161,819 | +0.62(+1.96%) |
May 18, 2017 | 31.38 | 31.83 | 31.03 | 31.71 | 162,417 | +0.16(+0.51%) |
May 17, 2017 | 31.56 | 32.00 | 30.98 | 31.55 | 178,033 | -0.12(-0.38%) |
May 16, 2017 | 31.24 | 31.96 | 31.24 | 31.67 | 175,631 | +0.24(+0.76%) |
May 15, 2017 | 31.22 | 32.36 | 31.14 | 31.43 | 437,053 | -0.49(-1.54%) |
May 12, 2017 | 31.68 | 32.12 | 31.26 | 31.92 | 98,332 | +0.05(+0.16%) |
May 11, 2017 | 31.78 | 32.20 | 31.56 | 31.87 | 114,706 | -0.13(-0.41%) |
May 10, 2017 | 31.15 | 32.00 | 31.15 | 32.00 | 186,185 | +0.78(+2.50%) |
May 09, 2017 | 30.33 | 31.70 | 30.33 | 31.22 | 116,113 | -0.03(-0.10%) |
May 08, 2017 | 32.93 | 32.93 | 30.68 | 31.25 | 523,207 | -1.61(-4.90%) |
May 05, 2017 | 32.75 | 33.42 | 32.00 | 32.86 | 167,390 | +0.65(+2.02%) |
May 04, 2017 | 32.09 | 32.53 | 32.09 | 32.21 | 103,745 | +0.17(+0.53%) |
May 03, 2017 | 32.49 | 32.50 | 31.50 | 32.04 | 173,328 | -0.59(-1.81%) |
May 02, 2017 | 32.53 | 32.81 | 32.16 | 32.63 | 118,571 | +0.21(+0.65%) |
May 01, 2017 | 32.68 | 33.11 | 31.96 | 32.42 | 177,802 | -0.45(-1.37%) |
Apr 28, 2017 | 33.13 | 33.67 | 32.67 | 32.87 | 185,491 | -0.13(-0.39%) |
Apr 27, 2017 | 32.83 | 33.60 | 32.08 | 33.00 | 248,057 | +0.34(+1.04%) |
Apr 26, 2017 | 32.71 | 33.71 | 32.57 | 32.66 | 305,526 | +0.01(+0.03%) |
Apr 25, 2017 | 32.58 | 32.89 | 32.36 | 32.65 | 164,687 | +0.24(+0.74%) |
Apr 24, 2017 | 33.34 | 33.34 | 31.92 | 32.41 | 141,694 | -0.38(-1.16%) |
Apr 21, 2017 | 33.02 | 33.13 | 32.63 | 32.79 | 76,547 | -0.22(-0.67%) |
Apr 20, 2017 | 32.67 | 33.29 | 32.56 | 33.01 | 128,300 | +0.57(+1.76%) |
Apr 19, 2017 | 32.32 | 32.65 | 31.98 | 32.44 | 130,414 | +0.37(+1.15%) |
Apr 18, 2017 | 31.51 | 32.45 | 31.37 | 32.07 | 210,371 | +0.70(+2.23%) |
Apr 17, 2017 | 30.57 | 31.48 | 30.36 | 31.37 | 160,706 | +0.97(+3.19%) |
Apr 13, 2017 | 30.91 | 31.70 | 30.11 | 30.40 | 391,530 | -0.81(-2.60%) |
Apr 12, 2017 | 31.35 | 31.50 | 30.88 | 31.21 | 389,231 | -0.29(-0.92%) |
Apr 11, 2017 | 30.00 | 32.78 | 29.91 | 31.50 | 403,220 | +1.50(+5.00%) |
Apr 10, 2017 | 30.01 | 30.36 | 29.60 | 30.00 | 139,278 | -0.04(-0.13%) |
Apr 07, 2017 | 29.86 | 30.08 | 29.55 | 30.04 | 162,675 | +0.05(+0.17%) |
Apr 06, 2017 | 29.83 | 30.17 | 29.56 | 29.99 | 155,200 | +0.30(+1.01%) |
Apr 05, 2017 | 29.93 | 30.06 | 29.64 | 29.69 | 147,579 | -0.07(-0.24%) |
Apr 04, 2017 | 29.40 | 30.51 | 29.10 | 29.76 | 114,769 | +0.32(+1.09%) |