Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 37.50 | 37.50 | 35.70 | 36.60 | 5,153 | -0.90(-2.40%) |
Jun 29, 2017 | 35.40 | 39.96 | 35.40 | 37.50 | 25,221 | +2.10(+5.93%) |
Jun 28, 2017 | 34.50 | 36.00 | 34.50 | 35.40 | 4,876 | +0.30(+0.85%) |
Jun 27, 2017 | 35.40 | 35.70 | 33.60 | 35.10 | 8,941 | -0.30(-0.85%) |
Jun 26, 2017 | 36.60 | 36.90 | 35.40 | 35.40 | 7,426 | -1.50(-4.07%) |
Jun 23, 2017 | 36.60 | 36.90 | 35.40 | 36.90 | 6,589 | +0.00(+0.00%) |
Jun 22, 2017 | 36.30 | 37.50 | 36.00 | 36.90 | 5,176 | +0.60(+1.65%) |
Jun 21, 2017 | 36.30 | 37.80 | 36.30 | 36.30 | 8,246 | -0.30(-0.82%) |
Jun 20, 2017 | 37.20 | 37.80 | 34.80 | 36.60 | 8,416 | -0.90(-2.40%) |
Jun 19, 2017 | 33.60 | 38.10 | 33.30 | 37.50 | 14,425 | +3.90(+11.61%) |
Jun 16, 2017 | 35.40 | 35.70 | 33.60 | 33.60 | 12,556 | -0.90(-2.61%) |
Jun 15, 2017 | 33.60 | 36.00 | 32.81 | 34.50 | 23,293 | +2.10(+6.48%) |
Jun 14, 2017 | 39.90 | 39.90 | 30.90 | 32.40 | 61,285 | -7.80(-19.40%) |
Jun 13, 2017 | 41.10 | 41.10 | 38.10 | 40.20 | 17,105 | -0.60(-1.47%) |
Jun 12, 2017 | 44.10 | 44.10 | 40.20 | 40.80 | 17,741 | -3.00(-6.85%) |
Jun 09, 2017 | 44.40 | 44.40 | 42.90 | 43.80 | 12,549 | -0.60(-1.35%) |
Jun 08, 2017 | 44.70 | 45.00 | 44.10 | 44.40 | 12,256 | -0.30(-0.67%) |
Jun 07, 2017 | 44.40 | 44.70 | 43.80 | 44.70 | 5,140 | +0.30(+0.68%) |
Jun 06, 2017 | 43.50 | 44.70 | 43.50 | 44.40 | 6,829 | +0.60(+1.37%) |
Jun 05, 2017 | 44.70 | 45.00 | 43.50 | 43.80 | 8,520 | -0.90(-2.01%) |
Jun 02, 2017 | 44.40 | 44.70 | 44.10 | 44.70 | 6,136 | +0.90(+2.05%) |
Jun 01, 2017 | 42.60 | 44.25 | 41.70 | 43.80 | 10,451 | +0.90(+2.10%) |
May 31, 2017 | 42.30 | 43.50 | 41.40 | 42.90 | 8,359 | +0.90(+2.14%) |
May 30, 2017 | 41.40 | 42.30 | 41.10 | 42.00 | 6,147 | -0.30(-0.71%) |
May 26, 2017 | 42.00 | 42.60 | 40.50 | 42.30 | 5,542 | +0.00(+0.00%) |
May 25, 2017 | 42.00 | 42.60 | 42.00 | 42.30 | 6,668 | +0.00(+0.00%) |
May 24, 2017 | 42.60 | 44.40 | 42.00 | 42.30 | 17,078 | +0.30(+0.71%) |
May 23, 2017 | 41.40 | 42.00 | 40.50 | 42.00 | 5,561 | +2.10(+5.26%) |
May 22, 2017 | 41.10 | 41.40 | 39.60 | 39.90 | 5,720 | -1.50(-3.62%) |
May 19, 2017 | 39.90 | 41.40 | 39.60 | 41.40 | 6,705 | +1.80(+4.55%) |
May 18, 2017 | 39.30 | 40.11 | 39.00 | 39.60 | 5,197 | +0.30(+0.76%) |
May 17, 2017 | 41.40 | 41.40 | 38.70 | 39.30 | 22,355 | -2.10(-5.07%) |
May 16, 2017 | 42.60 | 42.60 | 41.40 | 41.40 | 7,076 | -1.20(-2.82%) |
May 15, 2017 | 42.00 | 42.60 | 41.10 | 42.60 | 7,128 | +0.60(+1.43%) |
May 12, 2017 | 42.60 | 42.60 | 41.40 | 42.00 | 9,425 | -0.60(-1.41%) |
May 11, 2017 | 41.40 | 42.60 | 41.10 | 42.60 | 6,256 | +0.00(+0.00%) |
May 10, 2017 | 41.10 | 42.60 | 41.10 | 42.60 | 12,933 | +2.40(+5.97%) |
May 09, 2017 | 40.50 | 41.10 | 39.90 | 40.20 | 6,279 | -0.30(-0.74%) |
May 08, 2017 | 41.40 | 42.00 | 40.50 | 40.50 | 6,157 | -0.90(-2.17%) |
May 05, 2017 | 41.10 | 42.00 | 40.80 | 41.40 | 10,792 | +0.30(+0.73%) |
May 04, 2017 | 43.50 | 43.50 | 40.50 | 41.10 | 19,533 | -2.70(-6.16%) |
May 03, 2017 | 44.40 | 44.40 | 42.60 | 43.80 | 10,538 | -0.60(-1.35%) |
May 02, 2017 | 44.70 | 45.00 | 43.50 | 44.40 | 12,030 | -1.20(-2.63%) |
May 01, 2017 | 45.90 | 46.50 | 44.70 | 45.60 | 6,195 | +0.30(+0.66%) |
Apr 28, 2017 | 46.50 | 46.50 | 44.70 | 45.30 | 7,297 | -0.30(-0.66%) |
Apr 27, 2017 | 46.50 | 46.50 | 45.00 | 45.60 | 10,171 | -0.60(-1.30%) |
Apr 26, 2017 | 46.50 | 47.10 | 45.60 | 46.20 | 19,706 | -0.30(-0.65%) |
Apr 25, 2017 | 45.90 | 46.50 | 45.60 | 46.50 | 20,039 | +0.00(+0.00%) |
Apr 24, 2017 | 46.50 | 46.50 | 45.60 | 46.50 | 14,517 | +0.00(+0.00%) |
Apr 21, 2017 | 46.20 | 46.50 | 45.60 | 46.50 | 14,847 | +0.60(+1.31%) |
Apr 20, 2017 | 45.00 | 46.50 | 44.70 | 45.90 | 11,668 | +0.60(+1.32%) |
Apr 19, 2017 | 46.50 | 46.50 | 44.70 | 45.30 | 14,988 | -0.90(-1.95%) |
Apr 18, 2017 | 46.50 | 46.50 | 44.70 | 46.20 | 23,086 | +0.00(+0.00%) |
Apr 17, 2017 | 47.40 | 48.30 | 44.70 | 46.20 | 59,235 | +2.10(+4.76%) |
Apr 13, 2017 | 43.80 | 44.40 | 42.90 | 44.10 | 11,607 | +0.60(+1.38%) |
Apr 12, 2017 | 43.80 | 44.10 | 42.60 | 43.50 | 9,836 | +0.30(+0.69%) |
Apr 11, 2017 | 45.00 | 46.50 | 42.00 | 43.20 | 59,496 | -1.50(-3.36%) |
Apr 10, 2017 | 45.30 | 45.30 | 43.80 | 44.70 | 10,392 | -0.30(-0.67%) |
Apr 07, 2017 | 45.30 | 45.30 | 43.80 | 45.00 | 10,526 | -0.60(-1.32%) |
Apr 06, 2017 | 44.10 | 45.60 | 42.60 | 45.60 | 11,989 | +2.10(+4.83%) |
Apr 05, 2017 | 43.20 | 45.00 | 42.60 | 43.50 | 13,280 | -0.30(-0.68%) |
Apr 04, 2017 | 45.00 | 45.05 | 43.20 | 43.80 | 15,492 | -1.20(-2.67%) |