Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 47.52 | 48.84 | 46.23 | 46.28 | 702,156 | -0.93(-1.97%) |
Jun 29, 2017 | 47.95 | 49.56 | 46.18 | 47.21 | 1,501,154 | -1.07(-2.22%) |
Jun 28, 2017 | 44.44 | 49.69 | 44.01 | 48.28 | 2,313,575 | +4.54(+10.38%) |
Jun 27, 2017 | 43.00 | 44.60 | 42.03 | 43.74 | 1,634,794 | +0.87(+2.03%) |
Jun 26, 2017 | 44.31 | 45.00 | 42.42 | 42.87 | 502,449 | -1.47(-3.32%) |
Jun 23, 2017 | 43.17 | 44.54 | 41.42 | 44.34 | 1,174,636 | +2.03(+4.80%) |
Jun 22, 2017 | 41.40 | 43.40 | 40.41 | 42.31 | 1,242,841 | +1.29(+3.14%) |
Jun 21, 2017 | 34.59 | 42.00 | 34.59 | 41.02 | 1,639,007 | +6.61(+19.21%) |
Jun 20, 2017 | 34.40 | 35.74 | 34.20 | 34.41 | 320,297 | -0.02(-0.06%) |
Jun 19, 2017 | 33.60 | 34.95 | 33.60 | 34.43 | 446,918 | +1.04(+3.11%) |
Jun 16, 2017 | 34.34 | 34.91 | 32.60 | 33.39 | 2,796,512 | -1.17(-3.39%) |
Jun 15, 2017 | 35.37 | 35.37 | 33.81 | 34.56 | 348,817 | -1.10(-3.08%) |
Jun 14, 2017 | 35.18 | 35.98 | 34.54 | 35.66 | 417,793 | +0.45(+1.28%) |
Jun 13, 2017 | 35.17 | 35.95 | 34.39 | 35.21 | 291,921 | +0.02(+0.06%) |
Jun 12, 2017 | 35.72 | 36.88 | 34.63 | 35.19 | 466,603 | -0.46(-1.29%) |
Jun 09, 2017 | 36.27 | 37.37 | 35.52 | 35.65 | 606,454 | -0.69(-1.90%) |
Jun 08, 2017 | 36.16 | 36.80 | 35.51 | 36.34 | 346,928 | +0.18(+0.50%) |
Jun 07, 2017 | 36.12 | 37.00 | 35.14 | 36.16 | 671,365 | +0.33(+0.92%) |
Jun 06, 2017 | 33.92 | 36.38 | 33.73 | 35.83 | 565,196 | +1.67(+4.89%) |
Jun 05, 2017 | 34.06 | 35.11 | 33.06 | 34.16 | 645,507 | +0.18(+0.53%) |
Jun 02, 2017 | 32.62 | 34.67 | 32.25 | 33.98 | 654,574 | +1.53(+4.71%) |
Jun 01, 2017 | 31.50 | 32.81 | 31.50 | 32.45 | 342,169 | +0.43(+1.34%) |
May 31, 2017 | 31.08 | 32.19 | 30.95 | 32.02 | 748,555 | +0.49(+1.55%) |
May 30, 2017 | 32.71 | 33.27 | 31.40 | 31.53 | 644,129 | -1.30(-3.96%) |
May 26, 2017 | 33.33 | 34.42 | 32.54 | 32.83 | 397,831 | -0.45(-1.35%) |
May 25, 2017 | 33.36 | 33.79 | 32.89 | 33.28 | 290,254 | +0.09(+0.27%) |
May 24, 2017 | 32.91 | 33.65 | 32.51 | 33.19 | 273,093 | +0.22(+0.67%) |
May 23, 2017 | 33.70 | 33.83 | 32.64 | 32.97 | 373,266 | -0.79(-2.34%) |
May 22, 2017 | 33.80 | 34.47 | 32.19 | 33.76 | 720,852 | +0.45(+1.35%) |
May 19, 2017 | 36.05 | 36.65 | 33.25 | 33.31 | 710,338 | -2.95(-8.14%) |
May 18, 2017 | 35.67 | 36.79 | 35.48 | 36.26 | 478,517 | +0.64(+1.80%) |
May 17, 2017 | 36.72 | 36.72 | 35.26 | 35.62 | 430,526 | -1.69(-4.53%) |
May 16, 2017 | 37.05 | 37.34 | 36.60 | 37.31 | 257,912 | +0.38(+1.03%) |
May 15, 2017 | 36.80 | 37.30 | 36.34 | 36.93 | 376,161 | +0.42(+1.15%) |
May 12, 2017 | 35.89 | 36.67 | 35.04 | 36.51 | 497,351 | +0.86(+2.41%) |
May 11, 2017 | 35.60 | 35.94 | 34.87 | 35.65 | 390,070 | +0.03(+0.08%) |
May 10, 2017 | 35.49 | 36.13 | 35.10 | 35.62 | 394,147 | +0.15(+0.42%) |
May 09, 2017 | 34.31 | 35.67 | 34.30 | 35.47 | 619,280 | +1.01(+2.93%) |
May 08, 2017 | 34.87 | 36.20 | 34.20 | 34.46 | 877,464 | -0.55(-1.57%) |
May 05, 2017 | 36.50 | 37.17 | 33.17 | 35.01 | 1,777,332 | -1.93(-5.22%) |
May 04, 2017 | 37.62 | 37.95 | 36.62 | 36.94 | 692,228 | -0.87(-2.30%) |
May 03, 2017 | 37.21 | 38.40 | 37.13 | 37.81 | 502,553 | +0.27(+0.72%) |
May 02, 2017 | 36.47 | 38.09 | 36.22 | 37.54 | 822,775 | +0.99(+2.71%) |
May 01, 2017 | 35.75 | 36.63 | 35.45 | 36.55 | 577,713 | +0.80(+2.24%) |
Apr 28, 2017 | 35.45 | 36.18 | 34.93 | 35.75 | 441,008 | +0.24(+0.68%) |
Apr 27, 2017 | 36.05 | 36.69 | 35.36 | 35.51 | 492,375 | -0.62(-1.72%) |
Apr 26, 2017 | 37.06 | 37.43 | 36.09 | 36.13 | 468,108 | -0.92(-2.48%) |
Apr 25, 2017 | 37.85 | 38.52 | 36.71 | 37.05 | 847,753 | -0.49(-1.31%) |
Apr 24, 2017 | 37.25 | 37.90 | 34.92 | 37.54 | 1,364,555 | +0.85(+2.32%) |
Apr 21, 2017 | 37.26 | 37.71 | 36.38 | 36.69 | 528,042 | -0.69(-1.85%) |
Apr 20, 2017 | 37.06 | 37.67 | 36.88 | 37.38 | 645,728 | +0.40(+1.08%) |
Apr 19, 2017 | 37.46 | 38.20 | 36.70 | 36.98 | 580,646 | -0.33(-0.88%) |
Apr 18, 2017 | 38.60 | 39.20 | 36.93 | 37.31 | 792,481 | -1.65(-4.24%) |
Apr 17, 2017 | 39.03 | 39.24 | 38.27 | 38.96 | 584,844 | -0.07(-0.18%) |
Apr 13, 2017 | 37.96 | 39.35 | 36.92 | 39.03 | 757,363 | +1.30(+3.45%) |
Apr 12, 2017 | 37.63 | 38.95 | 37.38 | 37.73 | 585,966 | -0.07(-0.19%) |
Apr 11, 2017 | 38.24 | 38.68 | 37.00 | 37.80 | 1,346,274 | -0.73(-1.89%) |
Apr 10, 2017 | 36.00 | 39.75 | 35.67 | 38.53 | 2,607,842 | +2.71(+7.57%) |
Apr 07, 2017 | 35.43 | 36.48 | 35.09 | 35.82 | 744,907 | -0.06(-0.17%) |
Apr 06, 2017 | 35.51 | 36.66 | 34.90 | 35.88 | 1,008,994 | +0.21(+0.59%) |
Apr 05, 2017 | 36.08 | 37.17 | 35.63 | 35.67 | 886,047 | -0.46(-1.27%) |
Apr 04, 2017 | 36.51 | 37.67 | 35.56 | 36.13 | 1,207,696 | -0.66(-1.79%) |