Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 32.27 | 32.64 | 32.00 | 32.23 | 582,106 | +0.23(+0.72%) |
Jun 29, 2017 | 32.46 | 32.46 | 31.12 | 32.00 | 565,309 | -0.46(-1.42%) |
Jun 28, 2017 | 31.95 | 32.87 | 31.91 | 32.46 | 1,035,620 | +0.97(+3.07%) |
Jun 27, 2017 | 32.37 | 32.41 | 31.44 | 31.49 | 567,140 | -0.87(-2.70%) |
Jun 26, 2017 | 31.81 | 32.50 | 31.49 | 32.37 | 886,312 | +0.69(+2.18%) |
Jun 23, 2017 | 31.21 | 32.09 | 30.89 | 31.67 | 1,347,648 | +0.46(+1.47%) |
Jun 22, 2017 | 30.98 | 31.26 | 30.20 | 31.21 | 1,273,772 | +0.41(+1.35%) |
Jun 21, 2017 | 28.04 | 30.98 | 27.58 | 30.80 | 3,672,706 | +3.82(+14.16%) |
Jun 20, 2017 | 27.49 | 27.54 | 26.75 | 26.98 | 1,280,185 | -0.51(-1.84%) |
Jun 19, 2017 | 27.07 | 27.62 | 26.75 | 27.49 | 777,400 | +0.83(+3.11%) |
Jun 16, 2017 | 26.66 | 26.93 | 26.47 | 26.66 | 514,350 | -0.14(-0.52%) |
Jun 15, 2017 | 26.52 | 27.07 | 26.52 | 26.79 | 482,768 | -0.14(-0.51%) |
Jun 14, 2017 | 27.16 | 27.16 | 26.31 | 26.93 | 625,255 | -0.14(-0.51%) |
Jun 13, 2017 | 26.43 | 27.21 | 26.24 | 27.07 | 538,248 | +0.74(+2.80%) |
Jun 12, 2017 | 26.15 | 26.56 | 25.64 | 26.33 | 616,282 | +0.28(+1.06%) |
Jun 09, 2017 | 25.46 | 26.52 | 25.46 | 26.06 | 658,972 | +0.78(+3.10%) |
Jun 08, 2017 | 24.68 | 25.92 | 24.58 | 25.28 | 659,315 | +0.41(+1.67%) |
Jun 07, 2017 | 26.43 | 26.46 | 24.74 | 24.86 | 830,025 | -1.38(-5.26%) |
Jun 06, 2017 | 26.01 | 27.12 | 24.72 | 26.24 | 1,800,398 | +1.80(+7.34%) |
Jun 05, 2017 | 23.71 | 24.49 | 23.71 | 24.45 | 453,491 | +0.64(+2.71%) |
Jun 02, 2017 | 22.93 | 24.40 | 22.88 | 23.80 | 618,953 | +1.06(+4.66%) |
Jun 01, 2017 | 22.61 | 23.11 | 22.37 | 22.74 | 876,748 | +0.18(+0.82%) |
May 31, 2017 | 23.16 | 23.25 | 22.24 | 22.56 | 473,333 | -0.41(-1.80%) |
May 30, 2017 | 23.16 | 23.34 | 22.74 | 22.97 | 688,523 | -0.18(-0.80%) |
May 26, 2017 | 23.43 | 23.57 | 23.01 | 23.16 | 519,739 | -0.37(-1.57%) |
May 25, 2017 | 24.35 | 24.54 | 23.25 | 23.53 | 645,388 | -0.69(-2.85%) |
May 24, 2017 | 24.26 | 24.63 | 23.85 | 24.22 | 273,604 | +0.14(+0.57%) |
May 23, 2017 | 24.31 | 24.50 | 23.94 | 24.08 | 222,961 | -0.18(-0.76%) |
May 22, 2017 | 24.35 | 24.49 | 24.22 | 24.26 | 158,574 | +0.09(+0.38%) |
May 19, 2017 | 24.31 | 24.54 | 24.15 | 24.17 | 264,205 | +0.00(+0.00%) |
May 18, 2017 | 23.94 | 24.31 | 23.76 | 24.17 | 317,683 | +0.14(+0.58%) |
May 17, 2017 | 25.55 | 25.18 | 23.94 | 24.03 | 452,421 | -1.52(-5.95%) |
May 16, 2017 | 25.87 | 25.87 | 25.18 | 25.55 | 290,219 | -0.28(-1.07%) |
May 15, 2017 | 25.55 | 26.24 | 25.37 | 25.83 | 381,444 | +0.46(+1.81%) |
May 12, 2017 | 25.23 | 25.60 | 25.02 | 25.37 | 360,224 | +0.14(+0.55%) |
May 11, 2017 | 25.14 | 25.44 | 24.63 | 25.23 | 416,630 | +0.00(+0.00%) |
May 10, 2017 | 24.58 | 25.25 | 24.40 | 25.23 | 257,308 | +0.60(+2.43%) |
May 09, 2017 | 24.45 | 24.86 | 24.45 | 24.63 | 367,081 | +0.28(+1.13%) |
May 08, 2017 | 25.05 | 25.09 | 24.22 | 24.35 | 576,538 | -0.60(-2.40%) |
May 05, 2017 | 24.82 | 25.14 | 24.72 | 24.95 | 451,097 | +0.18(+0.74%) |
May 04, 2017 | 25.41 | 25.41 | 24.17 | 24.77 | 692,618 | -0.55(-2.18%) |
May 03, 2017 | 25.32 | 25.51 | 25.04 | 25.32 | 210,932 | -0.09(-0.36%) |
May 02, 2017 | 26.06 | 26.06 | 25.09 | 25.41 | 340,284 | -0.60(-2.30%) |
May 01, 2017 | 26.47 | 26.56 | 25.94 | 26.01 | 330,100 | -0.41(-1.57%) |
Apr 28, 2017 | 26.79 | 27.02 | 26.33 | 26.43 | 674,436 | -0.41(-1.54%) |
Apr 27, 2017 | 26.79 | 27.17 | 26.61 | 26.84 | 843,446 | +0.09(+0.34%) |
Apr 26, 2017 | 25.87 | 26.84 | 25.87 | 26.75 | 978,835 | +0.87(+3.38%) |
Apr 25, 2017 | 25.32 | 26.24 | 25.32 | 25.87 | 841,444 | +0.83(+3.31%) |
Apr 24, 2017 | 24.86 | 25.41 | 24.58 | 25.05 | 717,490 | +0.87(+3.62%) |
Apr 21, 2017 | 24.08 | 24.24 | 23.73 | 24.17 | 357,608 | +0.14(+0.58%) |
Apr 20, 2017 | 23.66 | 24.22 | 23.55 | 24.03 | 582,288 | +0.60(+2.55%) |
Apr 19, 2017 | 23.48 | 23.85 | 23.32 | 23.43 | 358,468 | +0.09(+0.39%) |
Apr 18, 2017 | 23.48 | 23.66 | 23.34 | 23.34 | 351,390 | -0.37(-1.55%) |
Apr 17, 2017 | 23.25 | 23.71 | 23.11 | 23.71 | 371,443 | +0.46(+1.98%) |
Apr 13, 2017 | 23.53 | 23.66 | 23.16 | 23.25 | 584,995 | -0.28(-1.17%) |
Apr 12, 2017 | 24.17 | 24.17 | 23.39 | 23.53 | 728,442 | -0.60(-2.48%) |
Apr 11, 2017 | 23.57 | 24.26 | 23.34 | 24.12 | 768,289 | +0.46(+1.95%) |
Apr 10, 2017 | 24.12 | 24.26 | 23.46 | 23.66 | 822,999 | -0.37(-1.53%) |
Apr 07, 2017 | 24.45 | 24.67 | 23.89 | 24.03 | 1,495,910 | -0.41(-1.69%) |
Apr 06, 2017 | 24.49 | 25.18 | 24.06 | 24.45 | 2,559,077 | -0.64(-2.56%) |
Apr 05, 2017 | 25.22 | 25.73 | 25.00 | 25.09 | 606,252 | +0.00(+0.00%) |
Apr 04, 2017 | 25.91 | 26.10 | 24.95 | 25.09 | 635,129 | -0.92(-3.53%) |