Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 37.44 | 38.06 | 36.20 | 37.13 | 13,118 | -0.16(-0.42%) |
Jun 29, 2017 | 38.06 | 38.84 | 35.89 | 37.29 | 32,652 | -0.62(-1.64%) |
Jun 28, 2017 | 36.35 | 38.37 | 35.89 | 37.91 | 29,821 | +1.55(+4.27%) |
Jun 27, 2017 | 35.89 | 36.35 | 34.64 | 36.35 | 23,205 | +0.00(+0.00%) |
Jun 26, 2017 | 35.27 | 36.51 | 32.62 | 36.35 | 54,272 | +0.62(+1.74%) |
Jun 23, 2017 | 33.71 | 35.73 | 33.25 | 35.73 | 40,996 | +2.18(+6.48%) |
Jun 22, 2017 | 32.96 | 33.71 | 32.62 | 33.56 | 15,763 | +0.47(+1.41%) |
Jun 21, 2017 | 32.62 | 33.40 | 32.31 | 33.09 | 18,052 | +0.62(+1.91%) |
Jun 20, 2017 | 32.62 | 32.62 | 31.38 | 32.47 | 13,994 | +0.47(+1.46%) |
Jun 19, 2017 | 31.07 | 32.47 | 30.45 | 32.00 | 15,969 | +0.78(+2.49%) |
Jun 16, 2017 | 31.85 | 31.85 | 30.92 | 31.23 | 8,221 | -0.62(-1.95%) |
Jun 15, 2017 | 32.78 | 32.78 | 31.07 | 31.85 | 21,138 | -0.78(-2.38%) |
Jun 14, 2017 | 30.61 | 33.25 | 30.61 | 32.62 | 43,036 | +1.71(+5.53%) |
Jun 13, 2017 | 29.36 | 32.47 | 28.90 | 30.92 | 42,291 | +2.18(+7.57%) |
Jun 12, 2017 | 29.05 | 29.83 | 27.96 | 28.74 | 30,540 | +0.47(+1.65%) |
Jun 09, 2017 | 28.74 | 28.90 | 27.50 | 28.27 | 18,997 | -0.31(-1.09%) |
Jun 08, 2017 | 30.92 | 30.92 | 27.50 | 28.59 | 43,429 | -2.18(-7.07%) |
Jun 07, 2017 | 30.61 | 31.07 | 30.29 | 30.76 | 23,460 | +0.31(+1.02%) |
Jun 06, 2017 | 31.54 | 31.69 | 30.29 | 30.45 | 19,168 | -1.24(-3.92%) |
Jun 05, 2017 | 32.62 | 32.91 | 30.61 | 31.69 | 30,179 | +0.00(+0.00%) |
Jun 02, 2017 | 32.31 | 33.07 | 29.83 | 31.69 | 39,521 | -0.47(-1.45%) |
Jun 01, 2017 | 34.80 | 34.80 | 31.85 | 32.16 | 46,314 | -2.80(-8.00%) |
May 31, 2017 | 35.89 | 36.51 | 33.09 | 34.96 | 118,732 | +1.86(+5.63%) |
May 30, 2017 | 34.96 | 32.31 | 33.09 | 56,631 | +0.16(+0.47%) | |
May 26, 2017 | 30.29 | 33.87 | 30.29 | 32.94 | 77,775 | +2.33(+7.61%) |
May 25, 2017 | 27.81 | 30.84 | 27.50 | 30.61 | 87,738 | +4.66(+17.96%) |
May 24, 2017 | 25.79 | 26.72 | 25.32 | 25.94 | 7,700 | +0.31(+1.21%) |
May 23, 2017 | 25.63 | 25.94 | 25.32 | 25.63 | 3,357 | +0.16(+0.61%) |
May 22, 2017 | 25.17 | 26.10 | 25.17 | 25.48 | 8,212 | +0.31(+1.23%) |
May 19, 2017 | 25.48 | 25.63 | 24.55 | 25.17 | 8,759 | -0.31(-1.22%) |
May 18, 2017 | 25.63 | 25.94 | 25.32 | 25.48 | 9,867 | +0.00(+0.00%) |
May 17, 2017 | 25.94 | 26.10 | 25.48 | 25.48 | 4,972 | -0.31(-1.20%) |
May 16, 2017 | 25.79 | 26.41 | 25.63 | 25.79 | 7,478 | +0.16(+0.61%) |
May 15, 2017 | 25.94 | 26.26 | 25.32 | 25.63 | 7,898 | +0.16(+0.61%) |
May 12, 2017 | 25.63 | 26.10 | 25.32 | 25.48 | 9,478 | -0.47(-1.80%) |
May 11, 2017 | 26.26 | 26.26 | 25.50 | 25.94 | 12,043 | +0.00(+0.00%) |
May 10, 2017 | 25.79 | 25.94 | 25.17 | 25.94 | 5,135 | +0.62(+2.45%) |
May 09, 2017 | 25.48 | 25.79 | 24.55 | 25.32 | 18,337 | +0.78(+3.16%) |
May 08, 2017 | 24.70 | 24.86 | 24.24 | 24.55 | 10,110 | -0.31(-1.25%) |
May 05, 2017 | 24.08 | 25.04 | 24.08 | 24.86 | 4,787 | +0.78(+3.23%) |
May 04, 2017 | 25.01 | 25.32 | 24.08 | 24.08 | 9,427 | -0.78(-3.12%) |
May 03, 2017 | 24.86 | 24.86 | 24.39 | 24.86 | 4,218 | -0.16(-0.62%) |
May 02, 2017 | 25.01 | 25.48 | 24.55 | 25.01 | 5,352 | +0.00(+0.00%) |
May 01, 2017 | 24.86 | 25.17 | 24.39 | 25.01 | 2,347 | +0.31(+1.26%) |
Apr 28, 2017 | 24.86 | 24.86 | 24.39 | 24.70 | 2,094 | +0.00(+0.00%) |
Apr 27, 2017 | 23.93 | 24.86 | 23.61 | 24.70 | 3,736 | +0.62(+2.58%) |
Apr 26, 2017 | 24.24 | 25.01 | 23.61 | 24.08 | 5,917 | -0.16(-0.64%) |
Apr 25, 2017 | 24.39 | 25.17 | 24.08 | 24.24 | 5,799 | +0.00(+0.00%) |
Apr 24, 2017 | 24.08 | 25.17 | 24.08 | 24.24 | 2,393 | -0.16(-0.64%) |
Apr 21, 2017 | 25.01 | 25.48 | 24.39 | 24.39 | 3,292 | -0.47(-1.87%) |
Apr 20, 2017 | 23.77 | 25.17 | 23.77 | 24.86 | 7,569 | +1.09(+4.58%) |
Apr 19, 2017 | 23.46 | 24.39 | 23.46 | 23.77 | 5,767 | +0.16(+0.66%) |
Apr 18, 2017 | 23.30 | 24.24 | 23.30 | 23.61 | 6,022 | +0.31(+1.33%) |
Apr 17, 2017 | 24.08 | 24.86 | 23.30 | 23.30 | 16,140 | -0.93(-3.85%) |
Apr 13, 2017 | 24.24 | 24.86 | 23.93 | 24.24 | 6,322 | +0.00(+0.00%) |
Apr 12, 2017 | 24.86 | 25.01 | 23.77 | 24.24 | 2,858 | +0.47(+1.96%) |
Apr 11, 2017 | 25.01 | 25.01 | 23.46 | 23.77 | 10,050 | -1.09(-4.38%) |
Apr 10, 2017 | 24.86 | 25.32 | 24.39 | 24.86 | 5,196 | +0.16(+0.63%) |
Apr 07, 2017 | 23.93 | 24.86 | 23.30 | 24.70 | 10,569 | +0.93(+3.92%) |
Apr 06, 2017 | 24.70 | 24.86 | 22.99 | 23.77 | 18,178 | -0.78(-3.16%) |
Apr 05, 2017 | 25.01 | 25.63 | 24.55 | 24.55 | 6,865 | -0.31(-1.25%) |
Apr 04, 2017 | 24.55 | 25.32 | 24.55 | 24.86 | 7,615 | +0.16(+0.63%) |