Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 29.47 | 29.47 | 29.13 | 29.18 | 40,982 | -0.10(-0.33%) |
Jun 29, 2017 | 29.89 | 29.89 | 28.93 | 29.28 | 51,576 | -0.63(-2.09%) |
Jun 28, 2017 | 29.57 | 29.93 | 29.40 | 29.91 | 57,695 | +0.53(+1.81%) |
Jun 27, 2017 | 29.94 | 29.95 | 29.37 | 29.37 | 55,250 | -0.67(-2.21%) |
Jun 26, 2017 | 30.82 | 30.83 | 29.94 | 30.04 | 84,251 | -0.42(-1.37%) |
Jun 23, 2017 | 30.29 | 30.49 | 30.17 | 30.46 | 49,206 | +0.21(+0.69%) |
Jun 22, 2017 | 30.11 | 30.43 | 30.11 | 30.25 | 54,318 | +0.16(+0.53%) |
Jun 21, 2017 | 29.87 | 30.09 | 29.85 | 30.09 | 77,025 | +0.32(+1.06%) |
Jun 20, 2017 | 29.91 | 30.00 | 29.72 | 29.77 | 49,087 | -0.05(-0.17%) |
Jun 19, 2017 | 29.56 | 29.83 | 29.54 | 29.82 | 80,759 | +0.62(+2.11%) |
Jun 16, 2017 | 28.95 | 29.26 | 28.95 | 29.21 | 80,196 | +0.32(+1.12%) |
Jun 15, 2017 | 28.44 | 28.92 | 28.27 | 28.88 | 97,203 | -0.02(-0.09%) |
Jun 14, 2017 | 29.56 | 29.56 | 28.72 | 28.91 | 51,889 | -0.30(-1.03%) |
Jun 13, 2017 | 28.98 | 29.27 | 28.94 | 29.21 | 82,498 | +0.42(+1.44%) |
Jun 12, 2017 | 29.09 | 29.09 | 27.11 | 28.79 | 184,029 | -0.51(-1.73%) |
Jun 09, 2017 | 30.71 | 30.71 | 28.77 | 29.30 | 213,493 | -1.15(-3.77%) |
Jun 08, 2017 | 30.31 | 30.51 | 30.11 | 30.45 | 110,946 | +0.30(+1.01%) |
Jun 07, 2017 | 30.33 | 30.33 | 29.99 | 30.14 | 74,195 | -0.05(-0.15%) |
Jun 06, 2017 | 30.15 | 30.40 | 30.11 | 30.19 | 193,071 | +0.09(+0.30%) |
Jun 05, 2017 | 29.89 | 30.14 | 29.87 | 30.10 | 188,045 | +0.26(+0.86%) |
Jun 02, 2017 | 29.94 | 29.94 | 29.62 | 29.84 | 89,247 | +0.05(+0.17%) |
Jun 01, 2017 | 29.42 | 29.82 | 29.42 | 29.79 | 158,585 | +0.50(+1.70%) |
May 31, 2017 | 29.25 | 29.31 | 28.90 | 29.29 | 69,139 | +0.17(+0.57%) |
May 30, 2017 | 29.14 | 29.19 | 28.89 | 29.12 | 109,397 | +0.08(+0.29%) |
May 26, 2017 | 29.42 | 29.42 | 28.88 | 29.04 | 69,366 | -0.34(-1.15%) |
May 25, 2017 | 29.44 | 29.87 | 28.88 | 29.38 | 172,938 | +0.51(+1.76%) |
May 24, 2017 | 27.94 | 28.90 | 27.94 | 28.87 | 138,261 | +1.00(+3.60%) |
May 23, 2017 | 27.84 | 27.88 | 27.57 | 27.87 | 24,887 | +0.21(+0.75%) |
May 22, 2017 | 27.39 | 27.75 | 27.34 | 27.66 | 70,435 | +0.52(+1.92%) |
May 19, 2017 | 27.12 | 27.35 | 27.12 | 27.14 | 30,625 | +0.19(+0.72%) |
May 18, 2017 | 26.58 | 26.95 | 26.41 | 26.95 | 28,760 | +0.77(+2.96%) |
May 17, 2017 | 26.85 | 26.85 | 26.17 | 26.17 | 41,355 | -0.83(-3.08%) |
May 16, 2017 | 27.09 | 27.09 | 26.88 | 27.00 | 23,531 | +0.11(+0.40%) |
May 15, 2017 | 26.79 | 26.90 | 26.70 | 26.90 | 16,079 | +0.27(+1.00%) |
May 12, 2017 | 26.56 | 26.69 | 26.44 | 26.63 | 10,056 | +0.06(+0.22%) |
May 11, 2017 | 26.54 | 26.65 | 26.36 | 26.57 | 13,424 | +0.03(+0.13%) |
May 10, 2017 | 26.46 | 26.70 | 26.41 | 26.54 | 22,224 | +0.17(+0.66%) |
May 09, 2017 | 25.99 | 26.39 | 25.97 | 26.36 | 27,547 | +0.54(+2.09%) |
May 08, 2017 | 25.98 | 25.98 | 25.77 | 25.82 | 19,509 | +0.10(+0.39%) |
May 05, 2017 | 25.42 | 25.72 | 25.42 | 25.72 | 12,381 | +0.27(+1.06%) |
May 04, 2017 | 25.52 | 25.59 | 25.42 | 25.45 | 11,648 | +0.02(+0.08%) |
May 03, 2017 | 25.58 | 25.58 | 25.26 | 25.43 | 29,983 | -0.23(-0.91%) |
May 02, 2017 | 25.82 | 25.82 | 25.56 | 25.67 | 40,788 | -0.03(-0.13%) |
May 01, 2017 | 25.33 | 25.75 | 25.33 | 25.70 | 14,736 | +0.50(+1.98%) |
Apr 28, 2017 | 25.51 | 25.51 | 25.14 | 25.20 | 14,961 | -0.38(-1.50%) |
Apr 27, 2017 | 25.35 | 25.59 | 25.34 | 25.58 | 23,089 | +0.32(+1.28%) |
Apr 26, 2017 | 25.28 | 25.32 | 25.21 | 25.26 | 4,092 | +0.04(+0.14%) |
Apr 25, 2017 | 25.21 | 25.22 | 25.00 | 25.22 | 8,230 | +0.33(+1.34%) |
Apr 24, 2017 | 24.97 | 25.04 | 24.81 | 24.89 | 9,923 | +0.28(+1.15%) |
Apr 21, 2017 | 24.88 | 24.88 | 24.61 | 24.61 | 12,720 | -0.08(-0.32%) |
Apr 20, 2017 | 24.53 | 24.72 | 24.53 | 24.69 | 15,493 | +0.25(+1.01%) |
Apr 19, 2017 | 24.62 | 24.62 | 24.44 | 24.44 | 24,906 | +0.12(+0.48%) |
Apr 18, 2017 | 24.18 | 24.33 | 24.18 | 24.33 | 8,693 | +0.17(+0.69%) |
Apr 17, 2017 | 24.13 | 24.18 | 24.13 | 24.16 | 3,205 | +0.17(+0.73%) |
Apr 13, 2017 | 24.12 | 24.22 | 23.99 | 23.99 | 2,900 | -0.13(-0.55%) |
Apr 12, 2017 | 24.28 | 24.37 | 24.12 | 24.12 | 3,301 | -0.14(-0.58%) |
Apr 11, 2017 | 24.28 | 24.28 | 24.12 | 24.26 | 5,997 | +0.00(+0.00%) |
Apr 10, 2017 | 24.31 | 24.38 | 24.23 | 24.26 | 9,921 | +0.07(+0.28%) |
Apr 07, 2017 | 24.10 | 24.23 | 24.06 | 24.19 | 7,456 | +0.07(+0.30%) |
Apr 06, 2017 | 24.06 | 24.13 | 23.99 | 24.12 | 5,134 | -0.03(-0.14%) |
Apr 05, 2017 | 24.18 | 24.37 | 24.15 | 24.15 | 3,966 | +0.10(+0.41%) |
Apr 04, 2017 | 24.09 | 24.11 | 24.05 | 24.05 | 4,436 | -0.13(-0.55%) |