Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 32.20 | 32.40 | 31.50 | 31.65 | 285,566 | -0.50(-1.56%) |
Jun 29, 2017 | 32.70 | 33.10 | 31.35 | 32.15 | 295,942 | -0.55(-1.68%) |
Jun 28, 2017 | 33.20 | 33.40 | 32.58 | 32.70 | 309,573 | -0.10(-0.30%) |
Jun 27, 2017 | 33.85 | 33.85 | 32.75 | 32.80 | 190,762 | -1.10(-3.24%) |
Jun 26, 2017 | 32.75 | 34.20 | 32.75 | 33.90 | 240,307 | +1.35(+4.15%) |
Jun 23, 2017 | 32.60 | 32.75 | 32.20 | 32.55 | 538,848 | +0.00(+0.00%) |
Jun 22, 2017 | 32.50 | 32.90 | 32.40 | 32.55 | 110,904 | +0.05(+0.15%) |
Jun 21, 2017 | 32.40 | 32.62 | 32.05 | 32.50 | 218,923 | +0.15(+0.46%) |
Jun 20, 2017 | 32.50 | 32.65 | 32.25 | 32.35 | 109,264 | -0.20(-0.61%) |
Jun 19, 2017 | 33.00 | 33.25 | 32.35 | 32.55 | 162,876 | -0.25(-0.76%) |
Jun 16, 2017 | 32.10 | 33.05 | 32.10 | 32.80 | 314,494 | +0.40(+1.23%) |
Jun 15, 2017 | 31.95 | 32.40 | 31.90 | 32.40 | 141,612 | +0.10(+0.31%) |
Jun 14, 2017 | 32.30 | 32.50 | 32.05 | 32.30 | 247,887 | +0.05(+0.16%) |
Jun 13, 2017 | 32.35 | 32.57 | 32.15 | 32.25 | 169,347 | -0.10(-0.31%) |
Jun 12, 2017 | 32.55 | 32.60 | 31.90 | 32.35 | 143,083 | -0.20(-0.61%) |
Jun 09, 2017 | 33.25 | 33.30 | 32.50 | 32.55 | 295,733 | -0.55(-1.66%) |
Jun 08, 2017 | 32.60 | 33.20 | 32.50 | 33.10 | 187,189 | +0.60(+1.85%) |
Jun 07, 2017 | 32.20 | 32.60 | 31.90 | 32.50 | 216,593 | +0.30(+0.93%) |
Jun 06, 2017 | 32.10 | 33.00 | 31.95 | 32.20 | 304,946 | -0.05(-0.16%) |
Jun 05, 2017 | 33.05 | 33.10 | 32.20 | 32.25 | 314,849 | -0.80(-2.42%) |
Jun 02, 2017 | 33.55 | 33.95 | 33.00 | 33.05 | 199,753 | -0.50(-1.49%) |
Jun 01, 2017 | 32.20 | 33.65 | 32.17 | 33.55 | 356,677 | +1.30(+4.03%) |
May 31, 2017 | 32.00 | 32.30 | 31.85 | 32.25 | 240,145 | +0.30(+0.94%) |
May 30, 2017 | 31.45 | 32.15 | 31.30 | 31.95 | 169,164 | +0.45(+1.43%) |
May 26, 2017 | 31.80 | 31.85 | 31.00 | 31.50 | 247,609 | -0.30(-0.94%) |
May 25, 2017 | 29.10 | 31.80 | 29.00 | 31.80 | 940,560 | +2.80(+9.66%) |
May 24, 2017 | 28.95 | 29.10 | 28.50 | 29.00 | 158,269 | +0.15(+0.52%) |
May 23, 2017 | 29.05 | 29.20 | 28.48 | 28.85 | 238,682 | -0.20(-0.69%) |
May 22, 2017 | 29.10 | 29.25 | 28.70 | 29.05 | 218,002 | +0.10(+0.35%) |
May 19, 2017 | 28.95 | 29.55 | 28.85 | 28.95 | 258,670 | +0.15(+0.52%) |
May 18, 2017 | 28.95 | 29.35 | 28.75 | 28.80 | 163,144 | -0.30(-1.03%) |
May 17, 2017 | 29.20 | 29.70 | 29.10 | 29.10 | 165,954 | -0.70(-2.35%) |
May 16, 2017 | 29.85 | 30.05 | 29.35 | 29.80 | 125,261 | -0.05(-0.17%) |
May 15, 2017 | 29.55 | 30.00 | 29.55 | 29.85 | 124,101 | +0.30(+1.02%) |
May 12, 2017 | 29.45 | 29.80 | 29.37 | 29.55 | 151,222 | -0.20(-0.67%) |
May 11, 2017 | 30.00 | 30.50 | 29.70 | 29.75 | 203,681 | -0.40(-1.33%) |
May 10, 2017 | 29.10 | 30.25 | 29.00 | 30.15 | 317,658 | +1.05(+3.61%) |
May 09, 2017 | 28.80 | 29.35 | 28.60 | 29.10 | 210,072 | +0.25(+0.87%) |
May 08, 2017 | 28.60 | 29.15 | 28.45 | 28.85 | 172,746 | +0.15(+0.52%) |
May 05, 2017 | 29.00 | 29.25 | 28.55 | 28.70 | 267,849 | +0.20(+0.70%) |
May 04, 2017 | 28.20 | 28.93 | 26.80 | 28.50 | 359,487 | +0.20(+0.71%) |
May 03, 2017 | 28.20 | 28.38 | 27.65 | 28.30 | 242,202 | -0.15(-0.53%) |
May 02, 2017 | 27.95 | 28.80 | 27.90 | 28.45 | 212,611 | +0.45(+1.61%) |
May 01, 2017 | 27.60 | 28.30 | 27.60 | 28.00 | 225,265 | +0.50(+1.82%) |
Apr 28, 2017 | 27.80 | 27.95 | 27.30 | 27.50 | 243,272 | -0.35(-1.26%) |
Apr 27, 2017 | 28.50 | 28.55 | 27.75 | 27.85 | 176,793 | -0.50(-1.76%) |
Apr 26, 2017 | 28.70 | 28.85 | 28.25 | 28.35 | 281,845 | -0.40(-1.39%) |
Apr 25, 2017 | 28.30 | 29.00 | 28.10 | 28.75 | 678,070 | +0.70(+2.50%) |
Apr 24, 2017 | 28.65 | 28.80 | 27.95 | 28.05 | 352,602 | -0.10(-0.36%) |
Apr 21, 2017 | 27.45 | 28.30 | 27.10 | 28.15 | 331,662 | +0.55(+1.99%) |
Apr 20, 2017 | 27.40 | 27.95 | 27.20 | 27.60 | 220,826 | +0.45(+1.66%) |
Apr 19, 2017 | 26.50 | 27.35 | 26.48 | 27.15 | 298,102 | +0.80(+3.04%) |
Apr 18, 2017 | 26.05 | 26.55 | 26.05 | 26.35 | 191,268 | +0.10(+0.38%) |
Apr 17, 2017 | 25.65 | 26.25 | 25.45 | 26.25 | 197,361 | +0.75(+2.94%) |
Apr 13, 2017 | 25.25 | 25.80 | 25.25 | 25.50 | 237,433 | +0.15(+0.59%) |
Apr 12, 2017 | 25.50 | 25.70 | 25.20 | 25.35 | 242,324 | -0.25(-0.98%) |
Apr 11, 2017 | 25.55 | 25.85 | 25.35 | 25.60 | 283,569 | -0.05(-0.19%) |
Apr 10, 2017 | 25.25 | 26.52 | 24.95 | 25.65 | 378,294 | +0.50(+1.99%) |
Apr 07, 2017 | 24.75 | 25.25 | 24.60 | 25.15 | 353,948 | +0.40(+1.62%) |
Apr 06, 2017 | 23.60 | 24.80 | 23.10 | 24.75 | 295,291 | +1.10(+4.65%) |
Apr 05, 2017 | 24.15 | 24.40 | 23.50 | 23.65 | 241,408 | -0.30(-1.25%) |
Apr 04, 2017 | 23.40 | 24.10 | 23.35 | 23.95 | 222,300 | +0.40(+1.70%) |