Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 31.40 | 31.40 | 30.95 | 31.03 | 139,840 | -0.19(-0.61%) |
Jun 29, 2017 | 31.04 | 31.37 | 30.75 | 31.22 | 79,133 | +0.37(+1.19%) |
Jun 28, 2017 | 30.43 | 31.03 | 30.43 | 30.85 | 105,365 | +0.53(+1.74%) |
Jun 27, 2017 | 30.29 | 30.65 | 30.21 | 30.33 | 119,148 | +0.09(+0.30%) |
Jun 26, 2017 | 30.01 | 30.40 | 29.85 | 30.24 | 131,209 | +0.27(+0.92%) |
Jun 23, 2017 | 29.91 | 29.96 | 314,053 | -0.08(-0.25%) | ||
Jun 22, 2017 | 29.85 | 30.09 | 29.52 | 30.04 | 140,734 | +0.10(+0.33%) |
Jun 21, 2017 | 30.18 | 30.18 | 29.85 | 29.94 | 196,887 | -0.11(-0.36%) |
Jun 20, 2017 | 30.34 | 30.34 | 29.85 | 30.04 | 86,553 | -0.33(-1.08%) |
Jun 19, 2017 | 30.76 | 31.13 | 30.34 | 30.37 | 118,333 | -0.28(-0.92%) |
Jun 16, 2017 | 30.82 | 31.11 | 30.57 | 30.66 | 230,293 | -0.50(-1.62%) |
Jun 15, 2017 | 30.83 | 31.29 | 30.83 | 31.16 | 162,898 | +0.05(+0.17%) |
Jun 14, 2017 | 30.54 | 31.13 | 30.34 | 31.11 | 236,805 | +0.41(+1.34%) |
Jun 13, 2017 | 30.50 | 30.82 | 30.35 | 30.69 | 197,483 | +0.37(+1.21%) |
Jun 12, 2017 | 30.41 | 30.80 | 29.93 | 30.33 | 220,693 | -0.09(-0.30%) |
Jun 09, 2017 | 30.02 | 30.84 | 29.79 | 30.42 | 286,698 | +0.61(+2.05%) |
Jun 08, 2017 | 29.23 | 30.14 | 29.08 | 29.81 | 242,414 | +0.52(+1.77%) |
Jun 07, 2017 | 29.17 | 29.52 | 29.17 | 29.29 | 160,255 | +0.18(+0.60%) |
Jun 06, 2017 | 29.15 | 29.23 | 28.90 | 29.11 | 196,168 | -0.25(-0.86%) |
Jun 05, 2017 | 29.51 | 29.66 | 29.27 | 29.37 | 156,773 | -0.14(-0.49%) |
Jun 02, 2017 | 29.61 | 30.13 | 29.43 | 29.51 | 190,702 | -0.31(-1.05%) |
Jun 01, 2017 | 29.44 | 29.85 | 28.95 | 29.82 | 138,504 | +0.54(+1.85%) |
May 31, 2017 | 29.33 | 29.44 | 28.75 | 29.28 | 162,923 | +0.00(+0.00%) |
May 30, 2017 | 29.61 | 29.62 | 28.84 | 29.28 | 130,463 | -0.53(-1.79%) |
May 26, 2017 | 30.01 | 30.03 | 29.55 | 29.82 | 80,848 | -0.21(-0.69%) |
May 25, 2017 | 30.33 | 30.40 | 29.94 | 30.02 | 92,227 | -0.24(-0.78%) |
May 24, 2017 | 30.62 | 30.69 | 30.07 | 30.26 | 109,298 | -0.28(-0.92%) |
May 23, 2017 | 30.40 | 30.73 | 30.17 | 30.54 | 201,743 | +0.18(+0.60%) |
May 22, 2017 | 30.35 | 30.39 | 30.01 | 30.36 | 222,505 | +0.18(+0.58%) |
May 19, 2017 | 30.25 | 30.49 | 30.02 | 30.18 | 170,091 | +0.00(+0.00%) |
May 18, 2017 | 29.68 | 30.50 | 29.66 | 30.18 | 180,300 | +0.41(+1.38%) |
May 17, 2017 | 29.78 | 30.20 | 29.45 | 29.77 | 300,619 | -0.35(-1.17%) |
May 16, 2017 | 32.04 | 32.04 | 30.04 | 30.12 | 631,132 | -2.48(-7.61%) |
May 15, 2017 | 32.12 | 32.65 | 32.11 | 32.60 | 68,895 | +0.63(+1.98%) |
May 12, 2017 | 32.17 | 32.30 | 31.76 | 31.97 | 91,097 | -0.37(-1.16%) |
May 11, 2017 | 32.57 | 32.77 | 32.03 | 32.34 | 78,344 | -0.37(-1.12%) |
May 10, 2017 | 32.86 | 32.91 | 32.36 | 32.71 | 54,516 | -0.21(-0.65%) |
May 09, 2017 | 33.09 | 33.47 | 32.70 | 32.92 | 89,593 | -0.11(-0.35%) |
May 08, 2017 | 32.89 | 33.43 | 32.55 | 33.04 | 50,480 | +0.13(+0.39%) |
May 05, 2017 | 33.17 | 33.17 | 32.42 | 32.91 | 71,066 | -0.15(-0.46%) |
May 04, 2017 | 33.31 | 33.60 | 32.97 | 33.06 | 74,670 | +0.00(+0.00%) |
May 03, 2017 | 32.85 | 33.21 | 32.77 | 33.06 | 68,025 | +0.06(+0.18%) |
May 02, 2017 | 33.29 | 33.69 | 32.77 | 33.00 | 55,025 | -0.29(-0.87%) |
May 01, 2017 | 33.10 | 33.64 | 32.75 | 33.29 | 115,295 | +0.48(+1.46%) |
Apr 28, 2017 | 33.41 | 33.70 | 32.78 | 32.81 | 89,133 | -0.67(-1.99%) |
Apr 27, 2017 | 34.32 | 34.62 | 33.36 | 33.48 | 83,400 | -0.79(-2.30%) |
Apr 26, 2017 | 33.82 | 34.59 | 33.82 | 34.26 | 93,470 | +0.42(+1.26%) |
Apr 25, 2017 | 34.26 | 33.51 | 33.84 | 142,632 | +0.49(+1.46%) | |
Apr 24, 2017 | 33.04 | 33.73 | 32.74 | 33.35 | 95,334 | +1.09(+3.39%) |
Apr 21, 2017 | 31.75 | 32.77 | 31.18 | 32.26 | 177,217 | +0.43(+1.36%) |
Apr 20, 2017 | 30.25 | 32.03 | 30.09 | 31.83 | 262,898 | +1.34(+4.38%) |
Apr 19, 2017 | 30.37 | 30.84 | 30.27 | 30.49 | 74,331 | +0.13(+0.42%) |
Apr 18, 2017 | 30.20 | 30.48 | 29.86 | 30.37 | 70,755 | -0.02(-0.05%) |
Apr 17, 2017 | 29.79 | 30.42 | 29.69 | 30.38 | 36,341 | +0.64(+2.17%) |
Apr 13, 2017 | 30.33 | 30.33 | 29.71 | 29.74 | 48,927 | -0.69(-2.27%) |
Apr 12, 2017 | 30.68 | 30.74 | 30.20 | 30.43 | 57,710 | -0.39(-1.26%) |
Apr 11, 2017 | 30.38 | 30.89 | 30.31 | 30.81 | 53,372 | +0.31(+1.02%) |
Apr 10, 2017 | 30.88 | 30.97 | 30.24 | 30.50 | 38,049 | -0.16(-0.52%) |
Apr 07, 2017 | 30.52 | 30.93 | 30.27 | 30.66 | 240,174 | +0.02(+0.05%) |
Apr 06, 2017 | 30.35 | 30.90 | 30.30 | 30.65 | 389,916 | +0.03(+0.10%) |
Apr 05, 2017 | 31.30 | 31.48 | 30.57 | 30.62 | 140,038 | -0.43(-1.39%) |
Apr 04, 2017 | 30.93 | 31.10 | 30.83 | 31.05 | 90,848 | +0.05(+0.17%) |