Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 30.05 | 30.29 | 29.73 | 29.79 | 78,406 | -0.26(-0.87%) |
Jun 29, 2017 | 30.13 | 30.28 | 29.60 | 30.06 | 68,504 | +0.23(+0.77%) |
Jun 28, 2017 | 29.42 | 29.88 | 29.42 | 29.83 | 82,586 | +0.53(+1.79%) |
Jun 27, 2017 | 29.36 | 29.88 | 29.21 | 29.30 | 89,611 | +0.08(+0.26%) |
Jun 26, 2017 | 29.28 | 29.58 | 28.60 | 29.23 | 88,060 | +0.03(+0.12%) |
Jun 23, 2017 | 29.52 | 29.52 | 28.99 | 29.19 | 132,528 | -0.19(-0.63%) |
Jun 22, 2017 | 29.53 | 29.59 | 28.95 | 29.38 | 39,204 | -0.14(-0.49%) |
Jun 21, 2017 | 30.16 | 30.26 | 29.42 | 29.52 | 38,028 | -0.48(-1.61%) |
Jun 20, 2017 | 30.40 | 30.45 | 29.91 | 30.01 | 32,274 | -0.46(-1.50%) |
Jun 19, 2017 | 30.55 | 30.81 | 30.26 | 30.46 | 35,899 | +0.02(+0.06%) |
Jun 16, 2017 | 30.45 | 30.55 | 29.92 | 30.45 | 116,747 | -0.19(-0.61%) |
Jun 15, 2017 | 30.45 | 31.01 | 30.18 | 30.63 | 44,918 | -0.19(-0.63%) |
Jun 14, 2017 | 30.80 | 31.12 | 30.30 | 30.83 | 66,274 | -0.12(-0.38%) |
Jun 13, 2017 | 30.98 | 31.10 | 30.62 | 30.95 | 72,033 | +0.06(+0.19%) |
Jun 12, 2017 | 30.95 | 32.04 | 30.51 | 30.89 | 97,840 | -0.01(-0.03%) |
Jun 09, 2017 | 30.18 | 31.15 | 29.54 | 30.90 | 147,143 | +0.90(+3.01%) |
Jun 08, 2017 | 29.22 | 30.86 | 29.22 | 29.99 | 98,933 | +0.72(+2.45%) |
Jun 07, 2017 | 29.60 | 29.68 | 29.21 | 29.28 | 96,266 | -0.15(-0.52%) |
Jun 06, 2017 | 29.55 | 29.84 | 29.28 | 29.43 | 37,487 | -0.35(-1.16%) |
Jun 05, 2017 | 29.97 | 30.20 | 29.73 | 29.77 | 40,083 | -0.22(-0.73%) |
Jun 02, 2017 | 29.58 | 30.70 | 29.58 | 29.99 | 55,635 | +0.01(+0.03%) |
Jun 01, 2017 | 29.62 | 30.03 | 29.28 | 29.98 | 63,284 | +0.56(+1.89%) |
May 31, 2017 | 29.69 | 29.69 | 29.00 | 29.43 | 77,126 | -0.22(-0.74%) |
May 30, 2017 | 29.26 | 29.81 | 29.26 | 29.65 | 64,675 | +0.06(+0.20%) |
May 26, 2017 | 29.60 | 29.92 | 29.37 | 29.59 | 26,922 | -0.04(-0.14%) |
May 25, 2017 | 29.75 | 29.82 | 29.40 | 29.63 | 35,602 | -0.03(-0.09%) |
May 24, 2017 | 29.93 | 30.11 | 29.41 | 29.66 | 47,002 | -0.15(-0.51%) |
May 23, 2017 | 29.62 | 29.84 | 29.34 | 29.81 | 124,937 | +0.23(+0.77%) |
May 22, 2017 | 29.46 | 29.70 | 28.71 | 29.58 | 86,276 | +0.19(+0.63%) |
May 19, 2017 | 29.55 | 29.74 | 29.17 | 29.39 | 127,277 | -0.17(-0.57%) |
May 18, 2017 | 29.26 | 29.87 | 29.18 | 29.56 | 171,836 | +0.30(+1.01%) |
May 17, 2017 | 29.43 | 29.76 | 29.12 | 29.27 | 77,942 | -0.89(-2.94%) |
May 16, 2017 | 30.26 | 30.41 | 30.03 | 30.15 | 63,886 | -0.02(-0.06%) |
May 15, 2017 | 30.14 | 30.45 | 29.95 | 30.17 | 51,019 | +0.24(+0.79%) |
May 12, 2017 | 29.74 | 30.08 | 29.65 | 29.93 | 48,741 | +0.02(+0.06%) |
May 11, 2017 | 30.14 | 30.27 | 29.46 | 29.92 | 47,122 | -0.35(-1.17%) |
May 10, 2017 | 30.22 | 30.40 | 30.10 | 30.27 | 44,126 | -0.07(-0.22%) |
May 09, 2017 | 30.30 | 30.44 | 29.89 | 30.34 | 94,643 | +0.11(+0.36%) |
May 08, 2017 | 30.27 | 30.33 | 29.94 | 30.23 | 46,889 | -0.05(-0.17%) |
May 05, 2017 | 30.49 | 30.49 | 29.66 | 30.28 | 59,914 | -0.08(-0.25%) |
May 04, 2017 | 30.22 | 30.44 | 29.81 | 30.36 | 40,604 | +0.30(+1.01%) |
May 03, 2017 | 29.88 | 30.12 | 29.71 | 30.05 | 52,059 | +0.08(+0.28%) |
May 02, 2017 | 30.57 | 30.67 | 29.82 | 29.97 | 53,129 | -0.47(-1.55%) |
May 01, 2017 | 30.03 | 30.63 | 29.70 | 30.44 | 36,490 | +0.52(+1.75%) |
Apr 28, 2017 | 30.87 | 31.15 | 29.82 | 29.92 | 60,600 | -0.81(-2.64%) |
Apr 27, 2017 | 31.10 | 31.48 | 30.63 | 30.73 | 49,296 | -0.30(-0.95%) |
Apr 26, 2017 | 30.52 | 31.44 | 30.52 | 31.02 | 79,442 | +0.37(+1.21%) |
Apr 25, 2017 | 30.46 | 30.94 | 30.46 | 30.65 | 61,179 | +0.45(+1.48%) |
Apr 24, 2017 | 30.03 | 30.63 | 30.03 | 30.20 | 35,790 | +0.60(+2.02%) |
Apr 21, 2017 | 29.40 | 29.79 | 29.25 | 29.60 | 51,407 | +0.03(+0.09%) |
Apr 20, 2017 | 28.84 | 29.58 | 28.73 | 29.58 | 46,232 | +0.92(+3.21%) |
Apr 19, 2017 | 28.69 | 28.87 | 28.52 | 28.66 | 47,695 | +0.02(+0.06%) |
Apr 18, 2017 | 28.22 | 28.73 | 28.17 | 28.64 | 43,609 | +0.09(+0.33%) |
Apr 17, 2017 | 28.02 | 28.57 | 27.87 | 28.55 | 32,351 | +0.67(+2.39%) |
Apr 13, 2017 | 28.43 | 28.57 | 27.69 | 27.88 | 45,399 | -0.68(-2.39%) |
Apr 12, 2017 | 28.92 | 28.92 | 28.42 | 28.57 | 35,945 | -0.50(-1.71%) |
Apr 11, 2017 | 28.54 | 29.13 | 28.41 | 29.06 | 41,708 | +0.27(+0.94%) |
Apr 10, 2017 | 29.06 | 29.57 | 28.50 | 28.79 | 40,895 | -0.28(-0.96%) |
Apr 07, 2017 | 29.12 | 29.33 | 28.86 | 29.07 | 134,443 | -0.21(-0.72%) |
Apr 06, 2017 | 29.02 | 29.35 | 28.89 | 29.28 | 52,499 | +0.30(+1.05%) |
Apr 05, 2017 | 29.60 | 29.73 | 28.97 | 28.98 | 63,817 | -0.34(-1.15%) |
Apr 04, 2017 | 29.47 | 29.66 | 29.17 | 29.32 | 44,172 | -0.26(-0.88%) |