Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 36.34 | 37.02 | 36.19 | 36.73 | 173,588 | +0.44(+1.21%) |
Jun 29, 2017 | 36.58 | 36.58 | 35.80 | 36.29 | 118,877 | -0.29(-0.80%) |
Jun 28, 2017 | 36.19 | 36.78 | 36.19 | 36.58 | 107,754 | +0.54(+1.49%) |
Jun 27, 2017 | 36.19 | 36.63 | 35.90 | 36.04 | 136,721 | -0.15(-0.41%) |
Jun 26, 2017 | 36.29 | 36.73 | 35.87 | 36.19 | 163,898 | -0.10(-0.27%) |
Jun 23, 2017 | 35.02 | 36.29 | 34.97 | 36.29 | 386,058 | +1.32(+3.78%) |
Jun 22, 2017 | 34.82 | 35.21 | 34.77 | 34.97 | 132,218 | +0.20(+0.56%) |
Jun 21, 2017 | 34.87 | 35.12 | 34.68 | 34.77 | 92,973 | -0.05(-0.14%) |
Jun 20, 2017 | 34.92 | 34.97 | 34.58 | 34.82 | 89,167 | -0.20(-0.56%) |
Jun 19, 2017 | 35.31 | 35.36 | 34.77 | 35.02 | 128,805 | -0.15(-0.42%) |
Jun 16, 2017 | 35.12 | 35.36 | 34.82 | 35.16 | 246,965 | -0.15(-0.42%) |
Jun 15, 2017 | 35.02 | 35.56 | 34.68 | 35.31 | 111,147 | -0.05(-0.14%) |
Jun 14, 2017 | 35.41 | 35.41 | 35.21 | 35.36 | 98,449 | +0.00(+0.00%) |
Jun 13, 2017 | 35.41 | 35.56 | 35.31 | 35.36 | 140,205 | -0.05(-0.14%) |
Jun 12, 2017 | 35.07 | 36.09 | 35.07 | 35.41 | 176,941 | +0.39(+1.12%) |
Jun 09, 2017 | 35.36 | 35.70 | 34.92 | 35.02 | 269,504 | -0.24(-0.69%) |
Jun 08, 2017 | 34.87 | 35.46 | 34.58 | 35.26 | 140,290 | +0.44(+1.26%) |
Jun 07, 2017 | 34.58 | 35.12 | 34.48 | 34.82 | 186,039 | +0.24(+0.71%) |
Jun 06, 2017 | 34.28 | 34.72 | 34.04 | 34.58 | 92,657 | +0.05(+0.14%) |
Jun 05, 2017 | 34.97 | 34.97 | 34.38 | 34.53 | 85,216 | -0.44(-1.26%) |
Jun 02, 2017 | 34.92 | 35.65 | 34.92 | 34.97 | 119,069 | +0.10(+0.28%) |
Jun 01, 2017 | 34.58 | 35.07 | 34.53 | 34.87 | 167,075 | +0.34(+0.99%) |
May 31, 2017 | 34.58 | 34.68 | 34.06 | 34.53 | 110,432 | -0.05(-0.14%) |
May 30, 2017 | 34.43 | 34.85 | 34.24 | 34.58 | 123,311 | +0.10(+0.28%) |
May 26, 2017 | 34.33 | 34.58 | 34.04 | 34.48 | 90,825 | +0.27(+0.80%) |
May 25, 2017 | 34.64 | 34.64 | 34.21 | 34.21 | 81,987 | -0.24(-0.70%) |
May 24, 2017 | 34.40 | 34.64 | 34.16 | 34.45 | 82,841 | +0.10(+0.28%) |
May 23, 2017 | 34.06 | 34.45 | 33.78 | 34.35 | 85,010 | +0.34(+0.99%) |
May 22, 2017 | 34.35 | 34.50 | 34.01 | 34.01 | 147,489 | -0.29(-0.85%) |
May 19, 2017 | 34.01 | 34.50 | 34.01 | 34.30 | 118,771 | +0.19(+0.57%) |
May 18, 2017 | 34.11 | 34.41 | 34.04 | 34.11 | 135,732 | -0.14(-0.42%) |
May 17, 2017 | 34.21 | 34.54 | 34.01 | 34.25 | 150,260 | -0.34(-0.98%) |
May 16, 2017 | 34.69 | 34.74 | 34.35 | 34.59 | 106,093 | -0.10(-0.28%) |
May 15, 2017 | 34.54 | 34.83 | 34.54 | 34.69 | 93,519 | +0.15(+0.42%) |
May 12, 2017 | 34.88 | 34.88 | 34.50 | 34.54 | 107,733 | -0.34(-0.97%) |
May 11, 2017 | 35.08 | 35.32 | 34.83 | 34.88 | 153,740 | -0.29(-0.82%) |
May 10, 2017 | 35.46 | 35.46 | 35.12 | 35.17 | 86,567 | -0.39(-1.09%) |
May 09, 2017 | 35.32 | 35.66 | 35.12 | 35.56 | 141,933 | +0.29(+0.82%) |
May 08, 2017 | 35.37 | 35.51 | 35.12 | 35.27 | 127,357 | -0.10(-0.27%) |
May 05, 2017 | 36.04 | 36.14 | 35.32 | 35.37 | 114,920 | -0.68(-1.88%) |
May 04, 2017 | 35.61 | 36.04 | 35.49 | 36.04 | 189,914 | +0.48(+1.36%) |
May 03, 2017 | 35.61 | 35.90 | 35.12 | 35.56 | 235,798 | -0.10(-0.27%) |
May 02, 2017 | 36.04 | 36.04 | 35.37 | 35.66 | 118,118 | -0.39(-1.07%) |
May 01, 2017 | 36.09 | 36.09 | 35.66 | 36.04 | 129,856 | +0.19(+0.54%) |
Apr 28, 2017 | 36.77 | 36.77 | 35.80 | 35.85 | 169,531 | -0.87(-2.37%) |
Apr 27, 2017 | 37.01 | 37.20 | 36.67 | 36.72 | 119,314 | -0.29(-0.78%) |
Apr 26, 2017 | 37.64 | 37.73 | 36.86 | 37.01 | 149,883 | -0.63(-1.67%) |
Apr 25, 2017 | 37.59 | 37.97 | 37.59 | 37.64 | 195,238 | +0.29(+0.78%) |
Apr 24, 2017 | 37.01 | 37.39 | 36.72 | 37.35 | 178,750 | +0.92(+2.52%) |
Apr 21, 2017 | 36.91 | 36.91 | 36.43 | 36.43 | 119,073 | -0.27(-0.72%) |
Apr 20, 2017 | 36.96 | 37.06 | 36.14 | 36.69 | 115,330 | +0.00(+0.00%) |
Apr 19, 2017 | 36.81 | 37.10 | 36.62 | 36.69 | 89,902 | -0.07(-0.20%) |
Apr 18, 2017 | 36.67 | 36.96 | 36.38 | 36.77 | 109,869 | +0.00(+0.00%) |
Apr 17, 2017 | 36.28 | 36.81 | 35.95 | 36.77 | 108,103 | +0.68(+1.87%) |
Apr 13, 2017 | 36.38 | 36.86 | 35.90 | 36.09 | 143,225 | -0.24(-0.66%) |
Apr 12, 2017 | 37.20 | 37.20 | 36.33 | 36.33 | 122,598 | -0.92(-2.46%) |
Apr 11, 2017 | 36.57 | 37.30 | 36.23 | 37.25 | 129,456 | +0.72(+1.98%) |
Apr 10, 2017 | 36.57 | 36.86 | 36.19 | 36.52 | 124,808 | -0.10(-0.26%) |
Apr 07, 2017 | 37.35 | 37.44 | 36.52 | 36.62 | 165,634 | -0.72(-1.94%) |
Apr 06, 2017 | 37.49 | 37.54 | 36.91 | 37.35 | 152,189 | -0.14(-0.39%) |
Apr 05, 2017 | 37.88 | 38.95 | 37.39 | 37.49 | 300,018 | -0.24(-0.64%) |
Apr 04, 2017 | 37.64 | 38.60 | 36.09 | 37.73 | 282,786 | +1.84(+5.11%) |