Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 36.73 | 37.57 | 35.86 | 36.46 | 66,968 | -1.76(-4.61%) |
Jun 29, 2017 | 36.40 | 38.44 | 36.40 | 38.22 | 111,768 | +1.69(+4.64%) |
Jun 28, 2017 | 37.59 | 38.04 | 36.09 | 36.53 | 127,401 | -2.27(-5.86%) |
Jun 27, 2017 | 37.58 | 38.84 | 37.13 | 38.80 | 71,231 | +0.52(+1.36%) |
Jun 26, 2017 | 37.90 | 38.78 | 37.70 | 38.28 | 66,006 | -0.26(-0.69%) |
Jun 23, 2017 | 39.24 | 39.74 | 38.27 | 38.55 | 81,398 | -2.27(-5.57%) |
Jun 22, 2017 | 40.60 | 41.30 | 39.76 | 40.82 | 229,523 | -2.33(-5.40%) |
Jun 21, 2017 | 40.96 | 43.47 | 40.21 | 43.15 | 141,146 | +1.99(+4.83%) |
Jun 20, 2017 | 39.57 | 41.24 | 39.57 | 41.16 | 107,611 | +2.38(+6.14%) |
Jun 19, 2017 | 38.99 | 39.24 | 38.24 | 38.78 | 68,064 | -0.65(-1.64%) |
Jun 16, 2017 | 38.39 | 39.96 | 38.25 | 39.43 | 71,828 | +0.15(+0.37%) |
Jun 15, 2017 | 40.17 | 40.83 | 38.79 | 39.28 | 160,043 | +0.71(+1.85%) |
Jun 14, 2017 | 36.04 | 38.83 | 35.69 | 38.57 | 303,160 | +3.15(+8.91%) |
Jun 13, 2017 | 35.35 | 35.79 | 35.16 | 35.41 | 64,535 | -0.33(-0.93%) |
Jun 12, 2017 | 35.29 | 36.15 | 35.29 | 35.75 | 59,573 | -0.11(-0.30%) |
Jun 09, 2017 | 35.30 | 36.18 | 34.92 | 35.85 | 71,170 | +0.45(+1.27%) |
Jun 08, 2017 | 35.74 | 35.88 | 35.10 | 35.40 | 103,730 | -0.24(-0.69%) |
Jun 07, 2017 | 34.34 | 35.81 | 34.08 | 35.65 | 113,744 | +1.66(+4.90%) |
Jun 06, 2017 | 34.69 | 34.96 | 33.64 | 33.98 | 74,176 | -0.48(-1.39%) |
Jun 05, 2017 | 34.84 | 34.84 | 34.18 | 34.46 | 44,307 | +0.16(+0.46%) |
Jun 02, 2017 | 34.66 | 35.17 | 34.16 | 34.31 | 128,372 | -0.37(-1.07%) |
Jun 01, 2017 | 34.75 | 35.11 | 33.96 | 34.68 | 75,008 | +0.91(+2.70%) |
May 31, 2017 | 33.10 | 34.08 | 32.98 | 33.77 | 171,079 | +2.38(+7.58%) |
May 30, 2017 | 31.73 | 31.93 | 31.15 | 31.39 | 64,977 | -0.03(-0.09%) |
May 26, 2017 | 31.85 | 32.32 | 31.38 | 31.42 | 104,539 | -0.59(-1.84%) |
May 25, 2017 | 30.16 | 32.05 | 30.07 | 32.00 | 118,272 | +1.62(+5.32%) |
May 24, 2017 | 31.20 | 31.20 | 30.17 | 30.39 | 113,541 | +0.26(+0.88%) |
May 23, 2017 | 30.24 | 30.66 | 29.85 | 30.12 | 119,883 | -0.89(-2.87%) |
May 22, 2017 | 31.84 | 31.93 | 30.69 | 31.02 | 139,181 | -0.71(-2.22%) |
May 19, 2017 | 31.36 | 31.90 | 30.95 | 31.72 | 110,976 | -0.79(-2.44%) |
May 18, 2017 | 32.79 | 33.34 | 31.97 | 32.51 | 266,077 | +1.51(+4.86%) |
May 17, 2017 | 30.26 | 31.05 | 29.85 | 31.01 | 210,580 | +1.58(+5.36%) |
May 16, 2017 | 29.36 | 29.61 | 29.22 | 29.43 | 98,408 | +0.33(+1.14%) |
May 15, 2017 | 29.69 | 29.86 | 29.02 | 29.10 | 137,905 | -1.99(-6.40%) |
May 12, 2017 | 31.05 | 31.50 | 30.82 | 31.08 | 116,011 | +0.94(+3.12%) |
May 11, 2017 | 30.21 | 30.95 | 30.04 | 30.14 | 96,380 | -0.04(-0.13%) |
May 10, 2017 | 30.85 | 30.89 | 29.82 | 30.18 | 172,886 | -1.51(-4.76%) |
May 09, 2017 | 31.56 | 31.85 | 30.81 | 31.69 | 163,518 | -0.61(-1.88%) |
May 08, 2017 | 31.95 | 32.31 | 30.86 | 32.30 | 186,092 | +0.49(+1.54%) |
May 05, 2017 | 33.30 | 33.50 | 31.77 | 31.81 | 217,283 | -1.48(-4.44%) |
May 04, 2017 | 31.72 | 33.48 | 31.72 | 33.29 | 276,427 | +1.86(+5.92%) |
May 03, 2017 | 30.82 | 31.49 | 30.69 | 31.43 | 174,838 | +1.68(+5.66%) |
May 02, 2017 | 28.88 | 29.92 | 28.73 | 29.74 | 157,130 | +0.59(+2.02%) |