Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 34.66 | 34.72 | 34.58 | 34.58 | 125,576 | +0.27(+0.79%) |
Jun 29, 2017 | 34.56 | 34.56 | 34.13 | 34.31 | 127,528 | -0.33(-0.94%) |
Jun 28, 2017 | 34.54 | 34.69 | 34.46 | 34.63 | 144,064 | +0.23(+0.68%) |
Jun 27, 2017 | 34.60 | 34.69 | 34.40 | 34.40 | 129,063 | -0.36(-1.02%) |
Jun 26, 2017 | 34.69 | 34.80 | 34.69 | 34.75 | 74,740 | +0.20(+0.59%) |
Jun 23, 2017 | 34.44 | 34.57 | 34.41 | 34.55 | 82,986 | +0.21(+0.61%) |
Jun 22, 2017 | 34.38 | 34.47 | 34.30 | 34.34 | 97,081 | +0.04(+0.11%) |
Jun 21, 2017 | 34.37 | 34.47 | 34.27 | 34.30 | 104,735 | +0.24(+0.70%) |
Jun 20, 2017 | 34.39 | 34.39 | 34.07 | 34.07 | 126,941 | -0.46(-1.34%) |
Jun 19, 2017 | 34.44 | 34.57 | 34.39 | 34.53 | 153,027 | +0.13(+0.39%) |
Jun 16, 2017 | 34.35 | 34.43 | 34.28 | 34.39 | 93,270 | +0.04(+0.11%) |
Jun 15, 2017 | 34.35 | 34.36 | 34.17 | 34.36 | 155,027 | -0.23(-0.67%) |
Jun 14, 2017 | 34.78 | 34.85 | 34.46 | 34.59 | 212,406 | +0.02(+0.04%) |
Jun 13, 2017 | 34.64 | 34.72 | 34.56 | 34.57 | 814,886 | +0.12(+0.35%) |
Jun 12, 2017 | 34.48 | 34.54 | 34.40 | 34.45 | 600,039 | -0.07(-0.19%) |
Jun 09, 2017 | 34.77 | 34.77 | 34.44 | 34.52 | 84,110 | -0.23(-0.67%) |
Jun 08, 2017 | 34.70 | 34.78 | 34.63 | 34.75 | 129,301 | +0.15(+0.43%) |
Jun 07, 2017 | 34.60 | 34.67 | 34.45 | 34.60 | 85,455 | -0.01(-0.02%) |
Jun 06, 2017 | 34.60 | 34.68 | 34.57 | 34.61 | 115,432 | +0.00(+0.00%) |
Jun 05, 2017 | 34.66 | 34.67 | 34.55 | 34.61 | 76,837 | +0.04(+0.11%) |
Jun 02, 2017 | 34.54 | 34.62 | 34.50 | 34.57 | 125,802 | +0.20(+0.59%) |
Jun 01, 2017 | 34.30 | 34.37 | 34.21 | 34.37 | 138,999 | +0.18(+0.52%) |
May 31, 2017 | 34.32 | 34.32 | 34.15 | 34.19 | 164,393 | -0.08(-0.24%) |
May 30, 2017 | 34.23 | 34.30 | 34.20 | 34.27 | 103,298 | -0.02(-0.07%) |
May 26, 2017 | 34.28 | 34.34 | 34.26 | 34.30 | 161,768 | +0.03(+0.09%) |
May 25, 2017 | 34.31 | 34.36 | 34.21 | 34.27 | 106,217 | +0.12(+0.35%) |
May 24, 2017 | 34.01 | 34.19 | 33.96 | 34.15 | 83,261 | +0.25(+0.75%) |
May 23, 2017 | 33.83 | 33.91 | 33.79 | 33.89 | 77,816 | +0.06(+0.18%) |
May 22, 2017 | 33.86 | 33.92 | 33.80 | 33.83 | 101,388 | -0.04(-0.11%) |
May 19, 2017 | 33.63 | 33.93 | 33.63 | 33.87 | 93,210 | +0.75(+2.28%) |
May 18, 2017 | 33.12 | 33.36 | 32.95 | 33.12 | 242,847 | -0.55(-1.62%) |
May 17, 2017 | 33.94 | 33.96 | 33.66 | 33.66 | 135,749 | -0.56(-1.64%) |
May 16, 2017 | 34.14 | 34.23 | 34.10 | 34.22 | 95,233 | +0.10(+0.28%) |
May 15, 2017 | 33.99 | 34.13 | 33.98 | 34.13 | 127,697 | +0.22(+0.66%) |
May 12, 2017 | 33.87 | 33.94 | 33.85 | 33.90 | 92,214 | +0.07(+0.20%) |
May 11, 2017 | 33.82 | 33.87 | 33.65 | 33.83 | 85,717 | +0.02(+0.07%) |
May 10, 2017 | 33.73 | 33.81 | 33.67 | 33.81 | 148,450 | +0.22(+0.64%) |
May 09, 2017 | 33.57 | 33.70 | 33.54 | 33.59 | 115,151 | +0.03(+0.09%) |
May 08, 2017 | 33.71 | 33.71 | 33.54 | 33.56 | 108,175 | -0.16(-0.47%) |
May 05, 2017 | 33.50 | 33.72 | 33.49 | 33.72 | 83,861 | +0.19(+0.58%) |
May 04, 2017 | 33.72 | 33.72 | 33.48 | 33.53 | 105,133 | -0.28(-0.84%) |
May 03, 2017 | 33.89 | 33.95 | 33.77 | 33.81 | 151,895 | -0.22(-0.64%) |
May 02, 2017 | 33.95 | 34.06 | 33.90 | 34.03 | 155,849 | +0.18(+0.54%) |
May 01, 2017 | 33.87 | 33.95 | 33.79 | 33.85 | 187,826 | +0.09(+0.26%) |
Apr 28, 2017 | 33.70 | 33.76 | 33.64 | 33.76 | 143,933 | +0.16(+0.49%) |
Apr 27, 2017 | 33.67 | 33.67 | 33.52 | 33.59 | 88,288 | -0.07(-0.20%) |
Apr 26, 2017 | 33.74 | 33.76 | 33.63 | 33.66 | 85,239 | -0.08(-0.24%) |
Apr 25, 2017 | 33.72 | 33.81 | 33.68 | 33.74 | 103,310 | +0.23(+0.69%) |
Apr 24, 2017 | 33.57 | 33.60 | 33.48 | 33.51 | 77,698 | +0.19(+0.58%) |
Apr 21, 2017 | 33.29 | 33.34 | 33.27 | 33.32 | 82,004 | -0.01(-0.04%) |
Apr 20, 2017 | 33.33 | 33.36 | 33.19 | 33.33 | 160,303 | +0.28(+0.86%) |
Apr 19, 2017 | 33.24 | 33.26 | 33.03 | 33.05 | 119,272 | -0.25(-0.74%) |
Apr 18, 2017 | 33.26 | 33.39 | 33.24 | 33.30 | 87,636 | -0.34(-1.02%) |
Apr 17, 2017 | 33.44 | 33.64 | 33.42 | 33.64 | 98,328 | +0.22(+0.65%) |
Apr 13, 2017 | 33.55 | 33.64 | 33.42 | 33.42 | 124,947 | +0.02(+0.04%) |
Apr 12, 2017 | 33.36 | 33.41 | 33.15 | 33.41 | 128,094 | +0.10(+0.31%) |
Apr 11, 2017 | 33.25 | 33.30 | 33.06 | 33.30 | 92,852 | +0.04(+0.11%) |
Apr 10, 2017 | 33.29 | 33.30 | 33.16 | 33.27 | 112,182 | -0.21(-0.62%) |
Apr 07, 2017 | 33.45 | 33.60 | 33.44 | 33.48 | 236,435 | +0.00(+0.00%) |
Apr 06, 2017 | 33.45 | 33.54 | 33.39 | 33.48 | 67,728 | -0.01(-0.02%) |
Apr 05, 2017 | 33.63 | 33.71 | 33.48 | 33.48 | 328,370 | -0.21(-0.62%) |
Apr 04, 2017 | 33.53 | 33.72 | 33.51 | 33.69 | 131,975 | +0.06(+0.18%) |