Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2017 | 38.67 | 172 | -0.54(-1.38%) | |||
Jun 27, 2017 | 39.21 | 152 | -0.53(-1.32%) | |||
Jun 26, 2017 | 39.74 | 39.74 | 39.74 | 39.74 | 488 | +0.28(+0.72%) |
Jun 23, 2017 | 39.43 | 39.47 | 39.43 | 39.45 | 2,448 | -0.15(-0.37%) |
Jun 22, 2017 | 39.49 | 39.60 | 39.49 | 39.60 | 1,325 | +0.22(+0.55%) |
Jun 21, 2017 | 39.48 | 39.48 | 39.36 | 39.39 | 8,383 | -0.18(-0.46%) |
Jun 20, 2017 | 39.47 | 39.57 | 39.47 | 39.57 | 7,080 | +0.29(+0.75%) |
Jun 19, 2017 | 39.44 | 39.44 | 39.26 | 39.27 | 1,231 | -0.41(-1.02%) |
Jun 16, 2017 | 39.68 | 39.68 | 39.68 | 39.68 | 235 | +0.19(+0.48%) |
Jun 15, 2017 | 39.38 | 39.51 | 39.38 | 39.49 | 2,152 | -0.16(-0.39%) |
Jun 14, 2017 | 39.76 | 39.89 | 39.64 | 39.64 | 3,469 | +0.64(+1.63%) |
Jun 13, 2017 | 39.01 | 39.01 | 39.01 | 39.01 | 450 | -0.02(-0.04%) |
Jun 12, 2017 | 38.91 | 39.02 | 38.91 | 39.02 | 765 | -0.03(-0.07%) |
Jun 09, 2017 | 38.99 | 39.05 | 38.99 | 39.05 | 718 | -0.11(-0.29%) |
Jun 08, 2017 | 39.16 | 39.16 | 39.16 | 39.16 | 393 | -0.12(-0.31%) |
Jun 07, 2017 | 39.64 | 39.64 | 39.28 | 39.28 | 21,291 | -0.38(-0.96%) |
Jun 06, 2017 | 39.66 | 39.66 | 39.66 | 39.66 | 254 | +0.37(+0.94%) |
Jun 05, 2017 | 39.05 | 39.29 | 39.05 | 39.29 | 4,549 | +0.51(+1.31%) |
Jun 01, 2017 | 38.78 | 38.78 | 38.78 | 0 | +0.00(+0.00%) | |
May 31, 2017 | 38.78 | 38.78 | 38.78 | 38.78 | 381 | +0.07(+0.18%) |
May 30, 2017 | 38.74 | 38.74 | 38.71 | 38.71 | 234 | +0.15(+0.38%) |
May 22, 2017 | 38.57 | 52 | -0.10(-0.27%) | |||
May 19, 2017 | 38.48 | 38.70 | 38.48 | 38.67 | 898 | +0.00(+0.00%) |
May 18, 2017 | 38.67 | 38.70 | 38.67 | 38.67 | 1,908 | +0.97(+2.58%) |
May 15, 2017 | 37.70 | 248 | -0.09(-0.24%) | |||
May 12, 2017 | 37.35 | 37.79 | 37.35 | 37.79 | 1,021 | +0.59(+1.59%) |
May 11, 2017 | 37.20 | 37.20 | 37.20 | 37.20 | 831 | -0.22(-0.60%) |
May 10, 2017 | 37.42 | 37.42 | 37.42 | 37.42 | 271 | +0.42(+1.14%) |
May 09, 2017 | 37.00 | 37.00 | 37.00 | 37.00 | 310 | -0.30(-0.80%) |
May 08, 2017 | 37.30 | 37.30 | 37.30 | 37.30 | 952 | -0.24(-0.65%) |
May 05, 2017 | 37.49 | 37.60 | 37.49 | 37.54 | 1,218 | +0.05(+0.14%) |
May 04, 2017 | 37.54 | 37.54 | 37.43 | 37.49 | 894 | -0.33(-0.87%) |
Apr 28, 2017 | 37.82 | 83 | -0.18(-0.47%) | |||
Apr 27, 2017 | 37.88 | 37.99 | 37.88 | 37.99 | 474 | +0.22(+0.58%) |
Apr 25, 2017 | 37.78 | 145 | -0.34(-0.90%) | |||
Apr 24, 2017 | 37.94 | 38.20 | 37.89 | 38.12 | 6,847 | -0.10(-0.26%) |
Apr 20, 2017 | 38.22 | 302 | -0.39(-1.01%) | |||
Apr 19, 2017 | 38.86 | 38.86 | 38.61 | 38.61 | 719 | -0.09(-0.24%) |
Apr 18, 2017 | 38.70 | 38.70 | 38.70 | 38.70 | 218 | +0.52(+1.35%) |
Apr 17, 2017 | 38.46 | 38.46 | 38.19 | 38.19 | 3,400 | -0.26(-0.68%) |
Apr 13, 2017 | 38.40 | 38.49 | 38.39 | 38.45 | 1,406 | +0.47(+1.23%) |
Apr 12, 2017 | 37.88 | 37.98 | 37.88 | 37.98 | 574 | +0.18(+0.48%) |
Apr 11, 2017 | 37.80 | 37.80 | 37.80 | 37.80 | 360 | +0.68(+1.83%) |
Apr 07, 2017 | 37.12 | 38 | -0.35(-0.94%) | |||
Apr 06, 2017 | 37.30 | 37.47 | 37.30 | 37.47 | 503 | -0.01(-0.02%) |