Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 30.80 | 31.12 | 30.29 | 30.67 | 420,931 | +0.08(+0.27%) |
Jun 29, 2017 | 31.16 | 31.36 | 30.20 | 30.59 | 478,492 | -0.43(-1.39%) |
Jun 28, 2017 | 30.20 | 31.41 | 30.11 | 31.02 | 589,066 | +1.02(+3.40%) |
Jun 27, 2017 | 30.35 | 30.96 | 29.89 | 30.00 | 530,915 | -0.50(-1.63%) |
Jun 26, 2017 | 30.59 | 31.08 | 30.21 | 30.50 | 505,073 | -0.08(-0.25%) |
Jun 23, 2017 | 31.52 | 30.11 | 30.57 | 1,083,062 | -0.17(-0.56%) | |
Jun 22, 2017 | 29.88 | 30.78 | 29.72 | 30.74 | 745,557 | +0.94(+3.17%) |
Jun 21, 2017 | 29.32 | 29.88 | 29.12 | 29.80 | 507,153 | +0.50(+1.70%) |
Jun 20, 2017 | 28.92 | 29.38 | 28.81 | 29.30 | 345,483 | +0.35(+1.20%) |
Jun 19, 2017 | 29.11 | 29.59 | 28.66 | 28.95 | 522,275 | +0.05(+0.16%) |
Jun 16, 2017 | 29.23 | 29.29 | 28.35 | 28.91 | 972,623 | -0.32(-1.09%) |
Jun 15, 2017 | 27.79 | 29.80 | 27.72 | 29.23 | 1,488,984 | +1.10(+3.89%) |
Jun 14, 2017 | 27.53 | 28.37 | 27.47 | 28.13 | 550,087 | +0.63(+2.28%) |
Jun 13, 2017 | 27.38 | 28.02 | 27.27 | 27.50 | 553,566 | +0.25(+0.91%) |
Jun 12, 2017 | 26.59 | 27.27 | 26.38 | 27.25 | 467,099 | +0.57(+2.12%) |
Jun 09, 2017 | 27.44 | 27.56 | 26.51 | 26.69 | 533,661 | -0.73(-2.67%) |
Jun 08, 2017 | 27.17 | 27.47 | 26.85 | 27.42 | 256,102 | +0.26(+0.97%) |
Jun 07, 2017 | 26.54 | 27.38 | 26.11 | 27.16 | 577,057 | +0.62(+2.33%) |
Jun 06, 2017 | 26.71 | 26.81 | 26.23 | 26.54 | 774,220 | -0.34(-1.26%) |
Jun 05, 2017 | 27.19 | 27.40 | 26.55 | 26.88 | 549,501 | -0.16(-0.59%) |
Jun 02, 2017 | 27.19 | 27.71 | 26.89 | 27.04 | 597,841 | -0.09(-0.33%) |
Jun 01, 2017 | 26.50 | 27.15 | 26.27 | 27.13 | 573,927 | +0.62(+2.34%) |
May 31, 2017 | 26.52 | 26.65 | 25.59 | 26.51 | 763,677 | +0.02(+0.09%) |
May 30, 2017 | 26.02 | 26.68 | 25.96 | 26.48 | 659,913 | +0.45(+1.74%) |
May 26, 2017 | 26.14 | 26.28 | 25.80 | 26.03 | 418,404 | -0.05(-0.20%) |
May 25, 2017 | 25.99 | 26.28 | 25.53 | 26.08 | 590,121 | +0.32(+1.26%) |
May 24, 2017 | 25.82 | 25.94 | 25.25 | 25.76 | 670,664 | -0.13(-0.50%) |
May 23, 2017 | 26.45 | 26.45 | 25.76 | 25.89 | 363,844 | -0.53(-2.00%) |
May 22, 2017 | 26.99 | 27.10 | 26.20 | 26.42 | 550,169 | -0.51(-1.91%) |
May 19, 2017 | 26.26 | 27.05 | 25.91 | 26.93 | 1,012,520 | +0.66(+2.50%) |
May 18, 2017 | 25.66 | 26.48 | 25.27 | 26.27 | 584,138 | +0.54(+2.08%) |
May 17, 2017 | 25.90 | 26.40 | 25.61 | 25.74 | 761,430 | -0.48(-1.84%) |
May 16, 2017 | 26.38 | 26.64 | 25.92 | 26.22 | 896,003 | -0.23(-0.85%) |
May 15, 2017 | 25.80 | 26.65 | 25.69 | 26.45 | 868,667 | +0.76(+2.95%) |
May 12, 2017 | 24.68 | 25.71 | 24.17 | 25.69 | 808,037 | +1.05(+4.27%) |
May 11, 2017 | 23.90 | 24.98 | 23.71 | 24.63 | 858,500 | +0.71(+2.95%) |
May 10, 2017 | 24.41 | 24.95 | 23.73 | 23.93 | 1,870,220 | -0.57(-2.33%) |
May 09, 2017 | 22.61 | 24.70 | 22.39 | 24.50 | 2,494,198 | +1.68(+7.37%) |
May 08, 2017 | 20.28 | 23.62 | 20.08 | 22.82 | 6,694,326 | +4.63(+25.43%) |
May 05, 2017 | 17.90 | 18.21 | 17.79 | 18.19 | 335,647 | +0.30(+1.68%) |
May 04, 2017 | 17.86 | 17.91 | 17.66 | 17.89 | 217,624 | +0.05(+0.29%) |
May 03, 2017 | 17.62 | 18.34 | 17.62 | 17.84 | 401,541 | -0.20(-1.08%) |
May 02, 2017 | 17.95 | 18.07 | 17.88 | 18.03 | 414,894 | +0.08(+0.46%) |
May 01, 2017 | 17.50 | 18.06 | 17.48 | 17.95 | 555,648 | +0.60(+3.46%) |
Apr 28, 2017 | 17.48 | 17.48 | 17.21 | 17.35 | 291,101 | -0.13(-0.73%) |
Apr 27, 2017 | 17.28 | 17.52 | 17.22 | 17.48 | 209,529 | +0.20(+1.17%) |
Apr 26, 2017 | 17.28 | 17.42 | 17.21 | 17.27 | 238,912 | -0.03(-0.17%) |
Apr 25, 2017 | 17.42 | 17.49 | 17.20 | 17.30 | 252,141 | +0.02(+0.13%) |
Apr 24, 2017 | 17.21 | 17.35 | 17.08 | 17.28 | 319,612 | +0.29(+1.68%) |
Apr 21, 2017 | 17.05 | 17.14 | 16.96 | 17.00 | 264,388 | -0.02(-0.13%) |
Apr 20, 2017 | 16.86 | 17.16 | 16.82 | 17.02 | 325,710 | +0.25(+1.48%) |
Apr 19, 2017 | 16.73 | 16.82 | 16.57 | 16.77 | 257,926 | +0.12(+0.72%) |
Apr 18, 2017 | 16.35 | 16.76 | 16.35 | 16.65 | 292,777 | +0.17(+1.00%) |
Apr 17, 2017 | 16.19 | 16.49 | 16.12 | 16.49 | 322,410 | +0.38(+2.33%) |
Apr 13, 2017 | 16.04 | 16.16 | 15.95 | 16.11 | 254,200 | +0.06(+0.37%) |
Apr 12, 2017 | 16.12 | 16.14 | 15.93 | 16.05 | 231,055 | -0.13(-0.79%) |
Apr 11, 2017 | 15.92 | 16.28 | 15.86 | 16.18 | 238,509 | +0.25(+1.56%) |
Apr 10, 2017 | 15.98 | 16.32 | 15.92 | 15.93 | 288,828 | -0.10(-0.61%) |
Apr 07, 2017 | 15.86 | 16.04 | 15.74 | 16.03 | 314,418 | +0.14(+0.85%) |
Apr 06, 2017 | 15.55 | 15.90 | 15.55 | 15.89 | 326,190 | +0.34(+2.17%) |
Apr 05, 2017 | 15.18 | 15.59 | 15.18 | 15.55 | 400,107 | +0.38(+2.53%) |
Apr 04, 2017 | 15.47 | 15.63 | 15.10 | 15.17 | 708,594 | -0.35(-2.23%) |