Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 30.52 | 30.77 | 30.49 | 30.77 | 21,639 | +1.17(+3.95%) |
Jun 29, 2017 | 29.66 | 29.66 | 29.42 | 29.60 | 29,858 | -0.29(-0.97%) |
Jun 28, 2017 | 29.58 | 29.89 | 29.50 | 29.89 | 21,143 | +0.61(+2.08%) |
Jun 27, 2017 | 29.09 | 29.36 | 29.08 | 29.28 | 17,930 | +0.24(+0.83%) |
Jun 26, 2017 | 29.15 | 29.20 | 29.04 | 29.04 | 26,998 | -0.49(-1.66%) |
Jun 23, 2017 | 29.37 | 29.54 | 29.32 | 29.53 | 16,380 | +0.05(+0.17%) |
Jun 22, 2017 | 29.62 | 29.62 | 29.37 | 29.48 | 20,682 | -0.22(-0.74%) |
Jun 21, 2017 | 29.52 | 29.70 | 29.51 | 29.70 | 17,521 | +0.42(+1.43%) |
Jun 20, 2017 | 29.42 | 29.46 | 29.10 | 29.28 | 25,160 | -0.58(-1.96%) |
Jun 19, 2017 | 29.87 | 30.01 | 29.82 | 29.86 | 62,974 | -0.14(-0.45%) |
Jun 16, 2017 | 29.82 | 30.02 | 29.77 | 30.00 | 50,633 | -0.06(-0.20%) |
Jun 15, 2017 | 30.04 | 30.14 | 29.61 | 30.06 | 65,647 | -0.64(-2.07%) |
Jun 14, 2017 | 31.09 | 31.09 | 30.65 | 30.70 | 24,167 | -0.32(-1.02%) |
Jun 13, 2017 | 30.73 | 31.04 | 30.73 | 31.01 | 26,702 | +0.40(+1.31%) |
Jun 12, 2017 | 30.80 | 30.80 | 30.51 | 30.61 | 24,005 | -0.18(-0.58%) |
Jun 09, 2017 | 30.73 | 30.80 | 30.60 | 30.79 | 35,019 | +0.27(+0.88%) |
Jun 08, 2017 | 30.59 | 30.64 | 30.45 | 30.52 | 26,044 | +0.05(+0.16%) |
Jun 07, 2017 | 30.46 | 30.55 | 30.31 | 30.47 | 22,694 | +0.11(+0.36%) |
Jun 06, 2017 | 30.31 | 30.43 | 30.19 | 30.36 | 28,251 | +1.36(+4.69%) |
Jun 05, 2017 | 28.96 | 29.01 | 28.90 | 29.00 | 41,232 | -0.08(-0.26%) |
Jun 02, 2017 | 29.00 | 29.08 | 28.82 | 29.08 | 59,983 | -0.40(-1.37%) |
Jun 01, 2017 | 29.38 | 29.51 | 29.32 | 29.48 | 24,782 | +0.00(+0.00%) |
May 31, 2017 | 29.75 | 29.75 | 29.39 | 29.48 | 27,797 | -0.04(-0.14%) |
May 30, 2017 | 29.43 | 29.59 | 29.35 | 29.52 | 40,379 | -0.51(-1.70%) |
May 26, 2017 | 30.02 | 30.08 | 29.84 | 30.03 | 14,685 | -0.12(-0.40%) |
May 25, 2017 | 30.28 | 30.28 | 30.00 | 30.15 | 13,593 | +0.13(+0.44%) |
May 24, 2017 | 29.91 | 30.10 | 29.86 | 30.02 | 27,468 | -0.21(-0.70%) |
May 23, 2017 | 30.48 | 30.52 | 30.23 | 30.23 | 17,431 | -0.30(-0.98%) |
May 22, 2017 | 30.51 | 30.53 | 30.39 | 30.53 | 22,548 | +0.32(+1.04%) |
May 19, 2017 | 30.14 | 30.29 | 30.14 | 30.21 | 10,455 | +0.23(+0.78%) |
May 18, 2017 | 29.73 | 30.22 | 29.73 | 29.98 | 33,703 | +0.56(+1.90%) |
May 17, 2017 | 29.74 | 29.74 | 29.36 | 29.42 | 362,134 | -1.01(-3.32%) |
May 16, 2017 | 30.63 | 30.63 | 30.34 | 30.43 | 16,957 | -0.12(-0.39%) |
May 15, 2017 | 30.31 | 30.55 | 30.31 | 30.55 | 23,267 | +0.20(+0.66%) |
May 12, 2017 | 30.20 | 30.35 | 30.12 | 30.35 | 29,841 | +0.28(+0.93%) |
May 11, 2017 | 30.14 | 30.14 | 29.87 | 30.07 | 24,042 | -0.03(-0.10%) |
May 10, 2017 | 30.06 | 30.11 | 30.00 | 30.10 | 14,605 | +0.04(+0.12%) |
May 09, 2017 | 30.23 | 30.26 | 29.97 | 30.07 | 65,882 | -0.33(-1.10%) |
May 08, 2017 | 30.18 | 30.44 | 30.09 | 30.40 | 54,694 | -0.36(-1.17%) |
May 05, 2017 | 30.18 | 30.78 | 30.18 | 30.76 | 47,237 | +1.58(+5.41%) |
May 04, 2017 | 28.88 | 29.18 | 28.81 | 29.18 | 26,188 | +0.52(+1.81%) |
May 03, 2017 | 28.58 | 28.77 | 28.47 | 28.66 | 34,581 | -0.41(-1.41%) |
May 02, 2017 | 28.88 | 29.07 | 28.77 | 29.07 | 25,366 | +0.10(+0.35%) |
May 01, 2017 | 28.86 | 29.04 | 28.86 | 28.97 | 23,130 | +0.31(+1.08%) |
Apr 28, 2017 | 28.71 | 28.91 | 28.61 | 28.66 | 41,885 | +0.16(+0.56%) |
Apr 27, 2017 | 28.50 | 28.50 | 28.35 | 28.50 | 7,781 | +0.08(+0.28%) |
Apr 26, 2017 | 28.34 | 28.57 | 28.34 | 28.42 | 22,204 | -0.24(-0.84%) |
Apr 25, 2017 | 28.45 | 28.70 | 28.36 | 28.66 | 66,810 | +0.55(+1.96%) |
Apr 24, 2017 | 28.26 | 28.32 | 28.03 | 28.11 | 120,503 | +0.63(+2.29%) |
Apr 21, 2017 | 27.50 | 27.51 | 27.28 | 27.48 | 18,946 | -0.34(-1.22%) |
Apr 20, 2017 | 27.94 | 27.95 | 27.76 | 27.82 | 16,742 | +0.23(+0.82%) |
Apr 19, 2017 | 27.71 | 27.78 | 27.58 | 27.59 | 47,455 | +0.33(+1.23%) |
Apr 18, 2017 | 27.23 | 27.43 | 27.19 | 27.26 | 23,150 | -0.07(-0.26%) |
Apr 17, 2017 | 27.95 | 27.95 | 27.00 | 27.33 | 12,198 | +0.19(+0.68%) |
Apr 13, 2017 | 27.00 | 27.31 | 27.00 | 27.14 | 24,185 | -0.11(-0.39%) |
Apr 12, 2017 | 27.28 | 27.45 | 27.14 | 27.25 | 22,351 | -0.15(-0.55%) |
Apr 11, 2017 | 27.27 | 27.41 | 27.22 | 27.40 | 29,672 | +0.41(+1.52%) |
Apr 10, 2017 | 26.90 | 27.09 | 26.87 | 26.99 | 23,680 | +0.17(+0.63%) |
Apr 07, 2017 | 26.89 | 26.89 | 26.73 | 26.82 | 24,873 | -0.23(-0.85%) |
Apr 06, 2017 | 26.80 | 27.06 | 26.80 | 27.05 | 25,021 | -0.10(-0.37%) |
Apr 05, 2017 | 27.20 | 27.20 | 27.00 | 27.15 | 32,047 | -0.21(-0.77%) |
Apr 04, 2017 | 27.26 | 27.42 | 27.22 | 27.36 | 57,139 | +0.29(+1.07%) |