Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 41.00 | 39.00 | 40.00 | 9,711 | +0.00(+0.00%) | |
Jun 29, 2017 | 40.00 | 40.50 | 38.50 | 40.00 | 24,402 | +0.00(+0.00%) |
Jun 28, 2017 | 39.00 | 41.00 | 39.00 | 40.00 | 19,209 | +1.00(+2.56%) |
Jun 27, 2017 | 41.50 | 41.50 | 39.00 | 39.00 | 22,406 | -2.50(-6.02%) |
Jun 26, 2017 | 40.00 | 41.50 | 39.75 | 41.50 | 39,680 | +1.50(+3.75%) |
Jun 23, 2017 | 40.00 | 40.00 | 214,034 | -2.50(-5.88%) | ||
Jun 22, 2017 | 40.00 | 43.00 | 39.50 | 42.50 | 53,141 | +2.50(+6.25%) |
Jun 21, 2017 | 40.50 | 42.50 | 40.00 | 40.00 | 19,305 | +0.00(+0.00%) |
Jun 20, 2017 | 39.00 | 41.50 | 38.00 | 40.00 | 325,415 | +1.00(+2.56%) |
Jun 19, 2017 | 39.50 | 39.50 | 38.00 | 39.00 | 22,794 | +0.00(+0.00%) |
Jun 16, 2017 | 39.00 | 40.00 | 38.00 | 39.00 | 43,884 | -0.50(-1.27%) |
Jun 15, 2017 | 40.50 | 41.50 | 39.25 | 39.50 | 20,992 | -1.00(-2.47%) |
Jun 14, 2017 | 41.00 | 43.00 | 39.50 | 40.50 | 18,430 | +0.00(+0.00%) |
Jun 13, 2017 | 40.50 | 42.28 | 39.00 | 40.50 | 27,474 | +0.50(+1.25%) |
Jun 12, 2017 | 41.50 | 43.00 | 39.50 | 40.00 | 29,944 | -1.00(-2.44%) |
Jun 09, 2017 | 40.50 | 42.50 | 40.50 | 41.00 | 22,157 | -0.50(-1.20%) |
Jun 08, 2017 | 41.50 | 41.50 | 40.00 | 41.50 | 13,559 | +0.50(+1.22%) |
Jun 07, 2017 | 41.50 | 42.00 | 40.50 | 41.00 | 14,162 | -0.50(-1.20%) |
Jun 06, 2017 | 41.00 | 41.50 | 41.00 | 41.50 | 8,085 | +0.00(+0.00%) |
Jun 05, 2017 | 42.00 | 43.00 | 41.00 | 41.50 | 16,511 | -1.00(-2.35%) |
Jun 02, 2017 | 44.00 | 44.50 | 42.50 | 42.50 | 12,590 | -1.00(-2.30%) |
Jun 01, 2017 | 42.00 | 45.00 | 42.00 | 43.50 | 10,927 | +1.50(+3.57%) |
May 31, 2017 | 43.00 | 43.50 | 41.50 | 42.00 | 12,535 | -1.00(-2.33%) |
May 30, 2017 | 42.00 | 43.50 | 41.50 | 43.00 | 34,525 | +0.50(+1.18%) |
May 26, 2017 | 42.00 | 44.00 | 41.50 | 42.50 | 52,085 | +0.50(+1.19%) |
May 25, 2017 | 43.50 | 44.50 | 41.75 | 42.00 | 18,405 | -1.00(-2.33%) |
May 24, 2017 | 43.50 | 44.50 | 42.50 | 43.00 | 22,935 | -1.00(-2.27%) |
May 23, 2017 | 44.00 | 44.50 | 43.50 | 44.00 | 14,396 | +0.00(+0.00%) |
May 22, 2017 | 43.50 | 45.50 | 43.00 | 44.00 | 12,761 | +0.50(+1.15%) |
May 19, 2017 | 43.50 | 44.50 | 42.75 | 43.50 | 18,440 | -0.50(-1.14%) |
May 18, 2017 | 44.50 | 45.25 | 43.00 | 44.00 | 22,534 | -0.50(-1.12%) |
May 17, 2017 | 46.50 | 46.50 | 44.00 | 44.50 | 23,234 | -2.00(-4.30%) |
May 16, 2017 | 46.50 | 47.50 | 45.50 | 46.50 | 20,775 | -0.50(-1.06%) |
May 15, 2017 | 47.50 | 49.00 | 46.50 | 47.00 | 15,908 | -1.00(-2.08%) |
May 12, 2017 | 48.00 | 48.50 | 46.00 | 48.00 | 14,312 | +0.00(+0.00%) |
May 11, 2017 | 48.50 | 49.50 | 47.50 | 48.00 | 7,318 | -1.00(-2.04%) |
May 10, 2017 | 47.00 | 50.00 | 46.50 | 49.00 | 15,608 | +1.50(+3.16%) |
May 09, 2017 | 47.00 | 47.50 | 46.50 | 47.50 | 7,487 | +0.50(+1.06%) |
May 08, 2017 | 47.50 | 48.00 | 47.00 | 47.00 | 3,461 | -0.50(-1.05%) |
May 05, 2017 | 48.50 | 48.50 | 47.00 | 47.50 | 11,663 | -0.50(-1.04%) |
May 04, 2017 | 48.00 | 48.00 | 47.00 | 48.00 | 14,014 | +0.00(+0.00%) |
May 03, 2017 | 51.00 | 51.00 | 47.50 | 48.00 | 16,117 | -1.00(-2.04%) |
May 02, 2017 | 49.00 | 49.50 | 48.50 | 49.00 | 14,012 | +0.00(+0.00%) |
May 01, 2017 | 49.00 | 50.00 | 48.50 | 49.00 | 12,452 | +0.00(+0.00%) |
Apr 28, 2017 | 48.50 | 49.50 | 47.25 | 49.00 | 34,807 | +0.50(+1.03%) |
Apr 27, 2017 | 49.50 | 49.75 | 47.50 | 48.50 | 52,647 | -1.25(-2.51%) |
Apr 26, 2017 | 50.00 | 51.00 | 49.00 | 49.75 | 14,759 | -0.75(-1.49%) |
Apr 25, 2017 | 50.00 | 51.50 | 46.50 | 50.50 | 61,077 | -1.50(-2.88%) |
Apr 24, 2017 | 51.00 | 53.00 | 50.50 | 52.00 | 30,259 | +1.00(+1.96%) |
Apr 21, 2017 | 51.50 | 51.50 | 50.50 | 51.00 | 24,860 | -0.50(-0.97%) |
Apr 20, 2017 | 51.50 | 52.00 | 50.50 | 51.50 | 10,800 | +0.50(+0.98%) |
Apr 19, 2017 | 51.50 | 52.00 | 50.50 | 51.00 | 15,588 | -0.50(-0.97%) |
Apr 18, 2017 | 53.50 | 53.50 | 50.50 | 51.50 | 17,020 | -1.50(-2.83%) |
Apr 17, 2017 | 51.50 | 53.00 | 50.50 | 53.00 | 23,040 | +2.00(+3.92%) |
Apr 13, 2017 | 51.00 | 51.50 | 50.50 | 51.00 | 43,090 | +0.00(+0.00%) |
Apr 12, 2017 | 51.00 | 51.50 | 50.75 | 51.00 | 10,358 | +0.00(+0.00%) |
Apr 11, 2017 | 52.00 | 52.00 | 51.00 | 51.00 | 5,908 | -1.00(-1.92%) |
Apr 10, 2017 | 52.00 | 52.50 | 51.50 | 52.00 | 24,321 | -0.50(-0.95%) |
Apr 07, 2017 | 52.50 | 53.00 | 51.50 | 52.50 | 10,157 | +0.00(+0.00%) |
Apr 06, 2017 | 52.50 | 53.00 | 51.75 | 52.50 | 8,398 | +0.00(+0.00%) |
Apr 05, 2017 | 52.50 | 53.25 | 52.00 | 52.50 | 23,725 | +0.00(+0.00%) |
Apr 04, 2017 | 53.50 | 54.25 | 50.25 | 52.50 | 163,323 | -0.50(-0.94%) |