Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 30.08 | 30.13 | 30.00 | 30.07 | 57,916 | +0.12(+0.40%) |
Jun 29, 2017 | 30.30 | 30.30 | 29.82 | 29.95 | 31,092 | -0.27(-0.89%) |
Jun 28, 2017 | 30.05 | 30.23 | 30.05 | 30.21 | 40,386 | +0.23(+0.75%) |
Jun 27, 2017 | 30.11 | 30.23 | 29.99 | 29.99 | 39,670 | -0.23(-0.74%) |
Jun 26, 2017 | 30.29 | 30.29 | 30.18 | 30.21 | 514,220 | +0.04(+0.13%) |
Jun 23, 2017 | 30.12 | 30.18 | 30.09 | 30.18 | 105,246 | +0.07(+0.22%) |
Jun 22, 2017 | 30.05 | 30.20 | 30.05 | 30.11 | 47,284 | +0.04(+0.12%) |
Jun 21, 2017 | 30.14 | 30.16 | 30.05 | 30.07 | 72,206 | -0.16(-0.51%) |
Jun 20, 2017 | 30.41 | 30.41 | 30.22 | 30.23 | 54,680 | -0.22(-0.72%) |
Jun 19, 2017 | 30.34 | 30.45 | 30.25 | 30.45 | 70,224 | +0.32(+1.06%) |
Jun 16, 2017 | 30.14 | 30.16 | 30.06 | 30.13 | 40,824 | -0.07(-0.23%) |
Jun 15, 2017 | 30.02 | 30.21 | 30.02 | 30.20 | 39,950 | -0.09(-0.28%) |
Jun 14, 2017 | 30.29 | 30.30 | 30.17 | 30.29 | 49,604 | +0.00(+0.00%) |
Jun 13, 2017 | 30.16 | 30.30 | 30.16 | 30.29 | 41,320 | +0.13(+0.43%) |
Jun 12, 2017 | 30.12 | 30.16 | 30.03 | 30.16 | 38,012 | +0.00(+0.00%) |
Jun 09, 2017 | 30.21 | 30.30 | 29.96 | 30.16 | 46,128 | +0.04(+0.12%) |
Jun 08, 2017 | 30.00 | 30.17 | 30.00 | 30.12 | 37,414 | +0.01(+0.03%) |
Jun 07, 2017 | 30.11 | 30.14 | 30.00 | 30.11 | 101,068 | +0.08(+0.28%) |
Jun 06, 2017 | 30.09 | 30.10 | 30.01 | 30.03 | 26,056 | -0.11(-0.36%) |
Jun 05, 2017 | 30.16 | 30.27 | 30.08 | 30.14 | 29,826 | +0.02(+0.07%) |
Jun 02, 2017 | 30.09 | 30.16 | 30.06 | 30.11 | 73,710 | +0.08(+0.27%) |
Jun 01, 2017 | 29.80 | 30.06 | 29.80 | 30.04 | 94,744 | +0.23(+0.77%) |
May 31, 2017 | 29.80 | 29.82 | 29.68 | 29.80 | 19,266 | -0.02(-0.05%) |
May 30, 2017 | 29.73 | 29.84 | 29.73 | 29.82 | 39,404 | -0.01(-0.02%) |
May 26, 2017 | 29.80 | 29.83 | 29.80 | 29.83 | 17,830 | +0.01(+0.03%) |
May 25, 2017 | 29.81 | 29.88 | 29.80 | 29.82 | 466,978 | +0.12(+0.39%) |
May 24, 2017 | 29.62 | 29.70 | 29.61 | 29.70 | 42,904 | +0.10(+0.34%) |
May 23, 2017 | 29.68 | 29.68 | 29.57 | 29.60 | 67,376 | +0.03(+0.08%) |
May 22, 2017 | 29.50 | 29.59 | 29.50 | 29.57 | 46,918 | +0.16(+0.56%) |
May 19, 2017 | 29.30 | 29.54 | 29.30 | 29.41 | 48,974 | +0.11(+0.39%) |
May 18, 2017 | 29.19 | 29.38 | 29.16 | 29.30 | 69,366 | +0.14(+0.48%) |
May 17, 2017 | 29.46 | 29.49 | 29.14 | 29.16 | 131,752 | -0.54(-1.84%) |
May 16, 2017 | 29.80 | 29.80 | 29.66 | 29.70 | 99,688 | -0.04(-0.13%) |
May 15, 2017 | 29.63 | 29.74 | 29.60 | 29.74 | 331,396 | +0.18(+0.63%) |
May 12, 2017 | 29.64 | 29.64 | 29.52 | 29.55 | 36,472 | -0.11(-0.35%) |
May 11, 2017 | 29.62 | 29.67 | 29.52 | 29.66 | 40,504 | -0.07(-0.25%) |
May 10, 2017 | 29.68 | 29.73 | 29.61 | 29.73 | 227,594 | +0.07(+0.24%) |
May 09, 2017 | 29.68 | 29.73 | 29.61 | 29.66 | 68,820 | -0.02(-0.07%) |
May 08, 2017 | 29.66 | 29.73 | 29.62 | 29.68 | 64,574 | -0.01(-0.03%) |
May 05, 2017 | 29.55 | 29.70 | 29.55 | 29.70 | 97,008 | +0.16(+0.53%) |
May 04, 2017 | 29.59 | 29.59 | 29.50 | 29.54 | 26,558 | +0.02(+0.07%) |
May 03, 2017 | 29.50 | 29.56 | 29.46 | 29.52 | 83,230 | -0.04(-0.14%) |
May 02, 2017 | 29.66 | 29.66 | 29.53 | 29.56 | 85,358 | -0.05(-0.19%) |
May 01, 2017 | 29.64 | 29.66 | 29.54 | 29.61 | 70,954 | +0.09(+0.32%) |
Apr 28, 2017 | 29.63 | 29.74 | 29.50 | 29.52 | 41,582 | -0.07(-0.25%) |
Apr 27, 2017 | 29.68 | 29.68 | 29.55 | 29.59 | 88,628 | +0.00(+0.02%) |
Apr 26, 2017 | 29.55 | 29.73 | 29.55 | 29.59 | 51,606 | +0.00(+0.02%) |
Apr 25, 2017 | 29.54 | 29.64 | 29.54 | 29.59 | 66,980 | +0.12(+0.39%) |
Apr 24, 2017 | 29.55 | 29.55 | 29.36 | 29.47 | 229,826 | +0.29(+1.01%) |
Apr 21, 2017 | 29.21 | 29.21 | 29.11 | 29.18 | 93,972 | -0.03(-0.10%) |
Apr 20, 2017 | 29.04 | 29.27 | 29.04 | 29.20 | 53,274 | +0.22(+0.78%) |
Apr 19, 2017 | 29.12 | 29.14 | 28.95 | 28.98 | 89,716 | -0.02(-0.09%) |
Apr 18, 2017 | 29.02 | 29.09 | 28.89 | 29.00 | 60,674 | -0.11(-0.36%) |
Apr 17, 2017 | 28.86 | 29.11 | 28.86 | 29.11 | 50,816 | +0.29(+1.02%) |
Apr 13, 2017 | 29.00 | 29.07 | 28.82 | 28.82 | 51,932 | -0.22(-0.77%) |
Apr 12, 2017 | 29.14 | 29.14 | 28.98 | 29.04 | 116,234 | -0.09(-0.31%) |
Apr 11, 2017 | 29.16 | 29.16 | 28.94 | 29.13 | 86,922 | -0.05(-0.17%) |
Apr 10, 2017 | 29.17 | 29.27 | 29.09 | 29.18 | 257,626 | +0.04(+0.15%) |
Apr 07, 2017 | 29.16 | 29.23 | 29.10 | 29.14 | 90,770 | -0.02(-0.07%) |
Apr 06, 2017 | 29.03 | 29.22 | 29.03 | 29.16 | 57,730 | +0.13(+0.45%) |
Apr 05, 2017 | 29.23 | 29.34 | 28.99 | 29.02 | 81,800 | -0.10(-0.33%) |
Apr 04, 2017 | 29.00 | 29.12 | 29.00 | 29.12 | 30,770 | +0.01(+0.02%) |