Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 34.00 | 34.77 | 33.60 | 34.58 | 217,847 | +0.49(+1.44%) |
Jun 29, 2017 | 34.57 | 34.75 | 33.45 | 34.09 | 224,696 | -0.19(-0.55%) |
Jun 28, 2017 | 33.80 | 34.43 | 33.47 | 34.28 | 176,317 | +0.96(+2.88%) |
Jun 27, 2017 | 34.03 | 34.37 | 33.21 | 33.32 | 188,643 | -0.86(-2.52%) |
Jun 26, 2017 | 34.31 | 35.18 | 33.96 | 34.18 | 210,372 | -0.06(-0.18%) |
Jun 23, 2017 | 33.34 | 34.77 | 33.34 | 34.24 | 211,936 | +0.54(+1.60%) |
Jun 22, 2017 | 33.25 | 34.04 | 33.20 | 33.70 | 199,605 | +0.20(+0.60%) |
Jun 21, 2017 | 33.22 | 34.33 | 33.22 | 33.50 | 220,043 | +0.08(+0.24%) |
Jun 20, 2017 | 34.01 | 34.29 | 33.18 | 33.42 | 255,660 | -0.47(-1.39%) |
Jun 19, 2017 | 33.69 | 34.00 | 33.15 | 33.89 | 274,508 | +0.14(+0.41%) |
Jun 16, 2017 | 33.32 | 34.20 | 32.81 | 33.75 | 296,229 | +0.26(+0.78%) |
Jun 15, 2017 | 33.85 | 35.27 | 33.40 | 33.49 | 528,208 | -1.32(-3.79%) |
Jun 14, 2017 | 34.00 | 35.62 | 33.95 | 34.81 | 682,699 | +0.94(+2.78%) |
Jun 13, 2017 | 34.10 | 34.70 | 32.42 | 33.87 | 720,881 | +0.11(+0.33%) |
Jun 12, 2017 | 31.50 | 34.30 | 29.55 | 33.76 | 1,587,961 | +3.17(+10.36%) |
Jun 09, 2017 | 33.28 | 34.26 | 29.61 | 30.59 | 2,066,060 | -3.08(-9.15%) |
Jun 08, 2017 | 34.20 | 34.79 | 33.03 | 33.67 | 2,575,257 | -3.70(-9.90%) |
Jun 07, 2017 | 38.82 | 39.17 | 37.11 | 37.37 | 744,059 | -1.54(-3.96%) |
Jun 06, 2017 | 38.46 | 39.95 | 38.44 | 38.91 | 397,721 | -0.29(-0.74%) |
Jun 05, 2017 | 40.11 | 40.23 | 38.38 | 39.20 | 636,468 | -1.16(-2.87%) |
Jun 02, 2017 | 40.96 | 41.04 | 40.00 | 40.36 | 284,205 | -0.61(-1.49%) |
Jun 01, 2017 | 41.60 | 41.75 | 40.31 | 40.97 | 349,729 | -0.44(-1.06%) |
May 31, 2017 | 40.79 | 42.10 | 40.42 | 41.41 | 468,144 | +0.89(+2.20%) |
May 30, 2017 | 40.99 | 39.63 | 40.52 | 327,840 | -0.48(-1.17%) | |
May 26, 2017 | 40.50 | 42.14 | 40.35 | 41.00 | 343,296 | +0.32(+0.79%) |
May 25, 2017 | 39.56 | 41.44 | 39.50 | 40.68 | 531,743 | +0.94(+2.37%) |
May 24, 2017 | 39.24 | 39.95 | 38.26 | 39.74 | 979,146 | -0.28(-0.70%) |
May 23, 2017 | 41.62 | 42.30 | 39.35 | 40.02 | 806,108 | -2.30(-5.43%) |
May 22, 2017 | 43.30 | 43.33 | 41.70 | 42.32 | 455,370 | -0.63(-1.47%) |
May 19, 2017 | 43.74 | 43.74 | 42.21 | 42.95 | 521,528 | +0.27(+0.63%) |
May 18, 2017 | 42.31 | 45.64 | 42.10 | 42.68 | 1,235,600 | -0.17(-0.40%) |
May 17, 2017 | 40.92 | 43.99 | 40.25 | 42.85 | 1,023,217 | +1.43(+3.45%) |
May 16, 2017 | 39.29 | 42.50 | 38.38 | 41.42 | 849,271 | +1.97(+4.99%) |
May 15, 2017 | 38.97 | 40.78 | 38.34 | 39.45 | 727,946 | -0.77(-1.91%) |
May 12, 2017 | 41.89 | 43.50 | 40.11 | 40.22 | 634,881 | -2.49(-5.83%) |
May 11, 2017 | 39.50 | 43.90 | 39.26 | 42.71 | 1,447,757 | +0.71(+1.69%) |
May 10, 2017 | 38.80 | 44.00 | 38.53 | 42.00 | 1,548,566 | +2.01(+5.03%) |
May 09, 2017 | 38.81 | 41.07 | 38.70 | 39.99 | 1,315,305 | +1.51(+3.92%) |
May 08, 2017 | 36.34 | 38.86 | 36.23 | 38.48 | 1,127,525 | +2.71(+7.58%) |
May 05, 2017 | 35.00 | 36.07 | 33.36 | 35.77 | 527,092 | +0.92(+2.64%) |
May 04, 2017 | 35.22 | 36.02 | 34.57 | 34.85 | 233,632 | -0.60(-1.69%) |
May 03, 2017 | 36.04 | 36.26 | 35.26 | 35.45 | 218,703 | -0.56(-1.56%) |
May 02, 2017 | 37.23 | 37.23 | 35.50 | 36.01 | 267,850 | -0.79(-2.15%) |
May 01, 2017 | 35.39 | 36.95 | 35.15 | 36.80 | 429,505 | +1.15(+3.23%) |
Apr 28, 2017 | 37.30 | 37.30 | 35.63 | 35.65 | 398,116 | -1.20(-3.26%) |
Apr 27, 2017 | 34.86 | 37.33 | 34.56 | 36.85 | 658,642 | +1.91(+5.47%) |
Apr 26, 2017 | 35.46 | 35.46 | 34.81 | 34.94 | 334,472 | +0.20(+0.58%) |
Apr 25, 2017 | 33.42 | 35.00 | 32.32 | 34.74 | 624,542 | +0.98(+2.90%) |
Apr 24, 2017 | 34.78 | 35.31 | 33.45 | 33.76 | 839,994 | -1.92(-5.38%) |
Apr 21, 2017 | 37.43 | 37.50 | 35.51 | 35.68 | 1,168,967 | +0.64(+1.83%) |
Apr 20, 2017 | 33.46 | 35.49 | 33.46 | 35.04 | 1,240,985 | +2.30(+7.03%) |
Apr 19, 2017 | 31.41 | 33.44 | 30.81 | 32.74 | 989,856 | +1.54(+4.94%) |
Apr 18, 2017 | 30.61 | 31.44 | 30.61 | 31.20 | 140,437 | -0.01(-0.03%) |
Apr 17, 2017 | 31.35 | 31.48 | 30.51 | 31.21 | 167,122 | +0.16(+0.52%) |
Apr 13, 2017 | 31.58 | 31.60 | 30.51 | 31.05 | 372,988 | -0.49(-1.55%) |
Apr 12, 2017 | 30.15 | 31.73 | 29.88 | 31.54 | 1,180,345 | +2.91(+10.16%) |
Apr 11, 2017 | 28.57 | 29.24 | 28.21 | 28.63 | 137,161 | +0.24(+0.85%) |
Apr 10, 2017 | 28.00 | 28.96 | 28.00 | 28.39 | 122,930 | +0.57(+2.05%) |
Apr 07, 2017 | 28.59 | 28.81 | 27.64 | 27.82 | 215,166 | -0.73(-2.56%) |
Apr 06, 2017 | 29.57 | 29.62 | 28.41 | 28.55 | 208,823 | -0.67(-2.29%) |
Apr 05, 2017 | 30.00 | 30.14 | 27.91 | 29.22 | 541,541 | -0.37(-1.25%) |
Apr 04, 2017 | 30.76 | 30.97 | 29.47 | 29.59 | 182,902 | -1.02(-3.33%) |