Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 29.79 | 29.79 | 29.22 | 29.57 | 110,418 | +0.05(+0.18%) |
Jun 29, 2017 | 29.33 | 29.95 | 29.33 | 29.51 | 42,582 | +0.39(+1.35%) |
Jun 28, 2017 | 28.92 | 29.54 | 28.91 | 29.12 | 95,981 | +0.29(+1.00%) |
Jun 27, 2017 | 29.07 | 29.37 | 28.80 | 28.83 | 87,018 | -0.05(-0.18%) |
Jun 26, 2017 | 29.04 | 29.09 | 28.73 | 28.88 | 105,245 | +0.02(+0.06%) |
Jun 23, 2017 | 28.66 | 28.90 | 28.56 | 28.87 | 79,858 | +0.29(+1.01%) |
Jun 22, 2017 | 28.67 | 28.98 | 28.52 | 28.58 | 58,171 | +0.01(+0.03%) |
Jun 21, 2017 | 29.50 | 29.62 | 28.32 | 28.57 | 58,654 | -0.99(-3.34%) |
Jun 20, 2017 | 30.04 | 30.04 | 29.06 | 29.56 | 64,811 | -0.73(-2.40%) |
Jun 19, 2017 | 30.57 | 30.68 | 30.17 | 30.28 | 24,887 | -0.15(-0.49%) |
Jun 16, 2017 | 30.25 | 30.47 | 29.89 | 30.43 | 30,847 | +0.41(+1.37%) |
Jun 15, 2017 | 30.16 | 30.54 | 29.91 | 30.02 | 49,083 | -0.48(-1.58%) |
Jun 14, 2017 | 31.56 | 31.76 | 30.19 | 30.50 | 137,502 | -1.21(-3.80%) |
Jun 13, 2017 | 31.16 | 31.82 | 31.07 | 31.71 | 64,641 | +0.59(+1.91%) |
Jun 12, 2017 | 31.28 | 31.65 | 31.03 | 31.11 | 49,252 | +0.21(+0.68%) |
Jun 09, 2017 | 30.01 | 31.31 | 29.93 | 30.90 | 37,831 | +0.94(+3.12%) |
Jun 08, 2017 | 29.84 | 30.21 | 29.84 | 29.97 | 33,232 | +0.01(+0.03%) |
Jun 07, 2017 | 31.12 | 31.29 | 29.77 | 29.96 | 80,498 | -1.29(-4.14%) |
Jun 06, 2017 | 30.76 | 31.35 | 30.50 | 31.25 | 37,556 | +0.36(+1.16%) |
Jun 05, 2017 | 30.61 | 31.04 | 30.61 | 30.89 | 20,532 | +0.17(+0.54%) |
Jun 02, 2017 | 30.94 | 30.94 | 30.46 | 30.73 | 65,466 | -0.44(-1.40%) |
Jun 01, 2017 | 30.88 | 31.42 | 30.66 | 31.16 | 25,610 | +0.38(+1.22%) |
May 31, 2017 | 30.57 | 30.89 | 30.19 | 30.79 | 65,310 | +0.07(+0.23%) |
May 30, 2017 | 31.15 | 31.15 | 30.70 | 30.72 | 23,669 | -0.48(-1.54%) |
May 26, 2017 | 31.14 | 31.37 | 30.98 | 31.20 | 110,145 | +0.11(+0.37%) |
May 25, 2017 | 32.55 | 32.90 | 31.03 | 31.09 | 49,325 | -1.60(-4.89%) |
May 24, 2017 | 33.09 | 33.36 | 32.53 | 32.69 | 36,580 | -0.44(-1.32%) |
May 23, 2017 | 33.27 | 33.40 | 32.89 | 33.12 | 63,354 | -0.11(-0.34%) |
May 22, 2017 | 33.66 | 33.66 | 33.10 | 33.24 | 21,336 | -0.04(-0.13%) |
May 19, 2017 | 32.82 | 33.47 | 32.58 | 33.28 | 26,519 | +0.76(+2.34%) |
May 18, 2017 | 31.89 | 32.68 | 31.87 | 32.52 | 19,043 | +0.26(+0.81%) |
May 17, 2017 | 32.65 | 32.68 | 32.16 | 32.26 | 62,261 | -0.56(-1.70%) |
May 16, 2017 | 33.05 | 33.30 | 32.58 | 32.82 | 40,247 | -0.05(-0.16%) |
May 15, 2017 | 33.21 | 33.36 | 32.69 | 32.87 | 37,661 | +0.59(+1.84%) |
May 12, 2017 | 32.93 | 32.93 | 32.19 | 32.27 | 48,856 | -0.59(-1.81%) |
May 11, 2017 | 33.52 | 33.52 | 32.87 | 32.87 | 44,079 | -0.38(-1.16%) |
May 10, 2017 | 32.89 | 33.46 | 32.81 | 33.25 | 60,502 | +0.66(+2.01%) |
May 09, 2017 | 32.83 | 33.13 | 32.34 | 32.60 | 51,132 | -0.24(-0.75%) |
May 08, 2017 | 32.91 | 33.10 | 32.61 | 32.84 | 61,024 | -0.11(-0.34%) |
May 05, 2017 | 31.90 | 32.98 | 31.72 | 32.96 | 115,640 | +1.23(+3.88%) |
May 04, 2017 | 32.32 | 32.32 | 31.42 | 31.72 | 53,796 | -0.91(-2.80%) |
May 03, 2017 | 32.83 | 32.83 | 32.33 | 32.64 | 96,460 | -0.00(-0.01%) |
May 02, 2017 | 33.12 | 33.21 | 32.44 | 32.64 | 121,318 | -0.38(-1.14%) |
May 01, 2017 | 33.31 | 33.61 | 32.93 | 33.02 | 118,164 | -0.31(-0.94%) |
Apr 28, 2017 | 34.07 | 34.13 | 33.33 | 33.33 | 58,320 | -0.43(-1.27%) |
Apr 27, 2017 | 34.23 | 34.35 | 33.05 | 33.76 | 58,190 | -0.98(-2.82%) |
Apr 26, 2017 | 34.35 | 35.25 | 34.35 | 34.74 | 35,710 | +0.16(+0.46%) |
Apr 25, 2017 | 34.31 | 34.60 | 34.11 | 34.58 | 92,196 | +0.47(+1.38%) |
Apr 24, 2017 | 34.47 | 34.49 | 34.09 | 34.11 | 33,539 | +0.01(+0.03%) |
Apr 21, 2017 | 34.37 | 34.37 | 33.84 | 34.10 | 53,161 | -0.52(-1.51%) |
Apr 20, 2017 | 34.72 | 34.93 | 34.60 | 34.63 | 33,137 | +0.04(+0.10%) |
Apr 19, 2017 | 35.62 | 35.62 | 34.49 | 34.59 | 22,525 | -0.88(-2.49%) |
Apr 18, 2017 | 35.39 | 35.82 | 35.29 | 35.47 | 16,516 | -0.19(-0.54%) |
Apr 17, 2017 | 35.66 | 35.76 | 35.43 | 35.67 | 22,374 | +0.03(+0.10%) |
Apr 13, 2017 | 36.54 | 36.54 | 35.56 | 35.63 | 32,151 | -0.95(-2.60%) |
Apr 12, 2017 | 37.24 | 37.53 | 36.49 | 36.58 | 13,332 | -0.73(-1.97%) |
Apr 11, 2017 | 37.30 | 37.34 | 36.75 | 37.32 | 19,000 | -0.04(-0.12%) |
Apr 10, 2017 | 36.97 | 37.46 | 36.91 | 37.36 | 20,043 | +0.60(+1.64%) |
Apr 07, 2017 | 37.18 | 37.18 | 36.76 | 36.76 | 18,745 | -0.32(-0.87%) |
Apr 06, 2017 | 36.73 | 37.10 | 36.71 | 37.08 | 24,017 | +0.55(+1.51%) |
Apr 05, 2017 | 37.12 | 37.66 | 36.43 | 36.53 | 108,191 | -0.10(-0.26%) |
Apr 04, 2017 | 36.48 | 36.64 | 36.22 | 36.63 | 15,059 | +0.24(+0.65%) |