Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 29.00 | 29.65 | 28.78 | 29.11 | 1,966,048 | +0.11(+0.38%) |
Jun 29, 2017 | 29.11 | 29.66 | 28.25 | 29.00 | 1,658,555 | -0.50(-1.69%) |
Jun 28, 2017 | 28.96 | 29.77 | 28.74 | 29.50 | 2,911,747 | +0.90(+3.15%) |
Jun 27, 2017 | 29.15 | 29.80 | 28.41 | 28.60 | 2,088,288 | -0.34(-1.17%) |
Jun 26, 2017 | 29.80 | 29.89 | 28.43 | 28.94 | 2,641,868 | -0.77(-2.59%) |
Jun 23, 2017 | 28.81 | 29.90 | 28.81 | 29.71 | 8,606,408 | +0.96(+3.34%) |
Jun 22, 2017 | 28.18 | 29.38 | 28.13 | 28.75 | 2,902,218 | +0.43(+1.52%) |
Jun 21, 2017 | 27.83 | 28.37 | 27.80 | 28.32 | 1,635,832 | +0.63(+2.28%) |
Jun 20, 2017 | 28.50 | 28.98 | 27.11 | 27.69 | 2,951,100 | -0.68(-2.40%) |
Jun 19, 2017 | 27.47 | 28.75 | 27.47 | 28.37 | 3,273,285 | +1.50(+5.58%) |
Jun 16, 2017 | 25.85 | 26.99 | 25.85 | 26.87 | 2,908,884 | +1.02(+3.95%) |
Jun 15, 2017 | 25.44 | 26.21 | 25.33 | 25.85 | 1,549,092 | +0.14(+0.54%) |
Jun 14, 2017 | 25.40 | 26.18 | 25.27 | 25.71 | 2,442,669 | +0.22(+0.86%) |
Jun 13, 2017 | 24.81 | 25.88 | 24.81 | 25.49 | 2,085,090 | +0.72(+2.91%) |
Jun 12, 2017 | 24.29 | 24.82 | 23.95 | 24.77 | 1,890,011 | +0.13(+0.53%) |
Jun 09, 2017 | 25.41 | 25.87 | 24.37 | 24.64 | 2,781,975 | -0.85(-3.33%) |
Jun 08, 2017 | 25.06 | 25.54 | 24.92 | 25.49 | 1,464,265 | +0.24(+0.95%) |
Jun 07, 2017 | 25.46 | 25.97 | 25.16 | 25.25 | 1,633,741 | -0.29(-1.14%) |
Jun 06, 2017 | 24.94 | 25.92 | 24.60 | 25.54 | 2,319,935 | +0.59(+2.36%) |
Jun 05, 2017 | 24.81 | 25.49 | 24.55 | 24.95 | 2,032,314 | +0.10(+0.40%) |
Jun 02, 2017 | 24.14 | 25.01 | 24.10 | 24.85 | 2,031,081 | +0.70(+2.90%) |
Jun 01, 2017 | 24.39 | 24.47 | 23.83 | 24.15 | 2,116,669 | -0.16(-0.66%) |
May 31, 2017 | 24.46 | 24.50 | 23.62 | 24.31 | 2,635,841 | -0.19(-0.78%) |
May 30, 2017 | 24.95 | 25.00 | 24.37 | 24.50 | 1,695,051 | -0.51(-2.04%) |
May 26, 2017 | 25.06 | 25.45 | 24.94 | 25.01 | 2,183,533 | +0.01(+0.04%) |
May 25, 2017 | 25.67 | 25.90 | 24.79 | 25.00 | 3,753,487 | -1.05(-4.03%) |
May 24, 2017 | 25.44 | 26.66 | 25.42 | 26.05 | 3,239,858 | +0.49(+1.92%) |
May 23, 2017 | 25.17 | 25.60 | 24.91 | 25.56 | 2,777,210 | +0.60(+2.40%) |
May 22, 2017 | 25.01 | 25.50 | 24.84 | 24.96 | 2,369,403 | -0.20(-0.79%) |
May 19, 2017 | 24.36 | 25.42 | 24.15 | 25.16 | 2,900,233 | +0.79(+3.24%) |
May 18, 2017 | 24.75 | 25.14 | 24.09 | 24.37 | 2,684,526 | -0.44(-1.77%) |
May 17, 2017 | 24.67 | 25.16 | 24.62 | 24.81 | 3,830,791 | -0.07(-0.28%) |
May 16, 2017 | 24.50 | 25.32 | 24.46 | 24.88 | 3,594,412 | +0.58(+2.39%) |
May 15, 2017 | 24.26 | 24.35 | 23.68 | 24.30 | 2,215,387 | +0.30(+1.25%) |
May 12, 2017 | 24.20 | 24.69 | 23.45 | 24.00 | 4,427,492 | +0.70(+3.00%) |
May 11, 2017 | 23.16 | 23.33 | 23.00 | 23.30 | 2,115,226 | -0.15(-0.64%) |
May 10, 2017 | 23.18 | 23.76 | 22.90 | 23.45 | 2,966,917 | +0.28(+1.21%) |
May 09, 2017 | 23.73 | 23.84 | 23.10 | 23.17 | 3,415,388 | -0.67(-2.81%) |
May 08, 2017 | 23.75 | 24.16 | 22.80 | 23.84 | 7,400,098 | -0.13(-0.54%) |
May 05, 2017 | 25.01 | 25.29 | 23.88 | 23.97 | 7,065,334 | -0.99(-3.97%) |
May 04, 2017 | 25.51 | 26.02 | 24.89 | 24.96 | 6,114,182 | -0.05(-0.20%) |
May 03, 2017 | 24.60 | 26.44 | 24.15 | 25.01 | 23,783,324 | -8.93(-26.31%) |
May 02, 2017 | 34.23 | 34.45 | 32.75 | 33.94 | 9,831,406 | -0.45(-1.31%) |
May 01, 2017 | 33.10 | 34.45 | 33.03 | 34.39 | 3,832,517 | +1.34(+4.05%) |
Apr 28, 2017 | 32.80 | 33.36 | 32.70 | 33.05 | 2,280,711 | +0.21(+0.64%) |
Apr 27, 2017 | 32.26 | 33.29 | 32.25 | 32.84 | 2,304,431 | +0.60(+1.86%) |
Apr 26, 2017 | 31.76 | 32.56 | 31.65 | 32.24 | 2,596,626 | +0.31(+0.97%) |
Apr 25, 2017 | 30.87 | 32.13 | 30.79 | 31.93 | 2,052,452 | +1.00(+3.23%) |
Apr 24, 2017 | 31.25 | 31.25 | 30.21 | 30.93 | 1,670,340 | +0.11(+0.36%) |
Apr 21, 2017 | 31.44 | 31.63 | 30.40 | 30.82 | 1,305,255 | -0.81(-2.56%) |
Apr 20, 2017 | 31.72 | 32.32 | 31.46 | 31.63 | 2,179,060 | -0.13(-0.41%) |
Apr 19, 2017 | 31.09 | 32.25 | 31.09 | 31.76 | 2,724,562 | +0.96(+3.12%) |
Apr 18, 2017 | 31.21 | 30.23 | 30.80 | 1,565,269 | +0.00(+0.00%) | |
Apr 17, 2017 | 30.33 | 30.85 | 29.84 | 30.80 | 1,539,580 | +0.51(+1.68%) |
Apr 13, 2017 | 29.43 | 30.64 | 29.40 | 30.29 | 2,483,602 | +0.73(+2.47%) |
Apr 12, 2017 | 29.67 | 30.19 | 29.20 | 29.56 | 3,010,584 | +0.21(+0.72%) |
Apr 11, 2017 | 28.42 | 29.63 | 28.10 | 29.35 | 3,087,043 | +0.88(+3.09%) |
Apr 10, 2017 | 28.31 | 28.87 | 27.65 | 28.47 | 3,891,447 | +0.30(+1.06%) |
Apr 07, 2017 | 28.50 | 28.55 | 27.71 | 28.17 | 5,277,932 | +1.24(+4.60%) |
Apr 06, 2017 | 26.94 | 27.14 | 26.76 | 26.93 | 1,626,210 | +0.00(+0.00%) |
Apr 05, 2017 | 27.27 | 27.72 | 26.82 | 26.93 | 3,004,492 | -0.34(-1.25%) |
Apr 04, 2017 | 28.51 | 28.85 | 26.95 | 27.27 | 3,757,056 | -1.42(-4.95%) |