Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 35.50 | 35.50 | 34.40 | 34.70 | 603,353 | -0.55(-1.56%) |
Jun 29, 2017 | 35.75 | 35.84 | 35.05 | 35.25 | 674,084 | -0.90(-2.49%) |
Jun 28, 2017 | 35.15 | 36.27 | 34.75 | 36.15 | 689,461 | +1.35(+3.88%) |
Jun 27, 2017 | 35.25 | 36.20 | 34.80 | 34.80 | 811,563 | -0.85(-2.38%) |
Jun 26, 2017 | 36.25 | 36.90 | 35.27 | 35.65 | 984,264 | -0.35(-0.97%) |
Jun 23, 2017 | 34.60 | 36.90 | 34.20 | 36.00 | 4,470,495 | +1.35(+3.90%) |
Jun 22, 2017 | 33.80 | 34.75 | 33.40 | 34.65 | 3,138,456 | +0.80(+2.36%) |
Jun 21, 2017 | 31.65 | 34.85 | 30.77 | 33.85 | 4,126,649 | +1.20(+3.68%) |
Jun 20, 2017 | 35.90 | 35.90 | 32.05 | 32.65 | 2,254,079 | -3.15(-8.80%) |
Jun 19, 2017 | 34.30 | 35.85 | 33.80 | 35.80 | 1,003,554 | +1.80(+5.29%) |
Jun 16, 2017 | 33.25 | 34.60 | 33.20 | 34.00 | 996,659 | +0.65(+1.95%) |
Jun 15, 2017 | 32.60 | 33.50 | 32.20 | 33.35 | 741,027 | +0.35(+1.06%) |
Jun 14, 2017 | 32.70 | 33.00 | 32.15 | 33.00 | 512,411 | +0.40(+1.23%) |
Jun 13, 2017 | 30.95 | 33.15 | 30.80 | 32.60 | 775,467 | +1.90(+6.19%) |
Jun 12, 2017 | 31.40 | 31.40 | 29.30 | 30.70 | 1,151,749 | -0.95(-3.00%) |
Jun 09, 2017 | 33.00 | 33.25 | 30.55 | 31.65 | 901,862 | -1.35(-4.09%) |
Jun 08, 2017 | 33.95 | 34.15 | 32.55 | 33.00 | 981,016 | -0.95(-2.80%) |
Jun 07, 2017 | 33.65 | 34.25 | 33.05 | 33.95 | 694,527 | +0.50(+1.49%) |
Jun 06, 2017 | 32.40 | 33.75 | 31.70 | 33.45 | 831,347 | +1.10(+3.40%) |
Jun 05, 2017 | 32.90 | 33.15 | 31.95 | 32.35 | 576,471 | -0.55(-1.67%) |
Jun 02, 2017 | 31.15 | 33.35 | 31.10 | 32.90 | 866,650 | +1.90(+6.13%) |
Jun 01, 2017 | 30.65 | 31.90 | 30.45 | 31.00 | 1,310,738 | +0.40(+1.31%) |
May 31, 2017 | 29.85 | 30.70 | 29.65 | 30.60 | 718,361 | +1.00(+3.38%) |
May 30, 2017 | 30.10 | 30.10 | 29.27 | 29.60 | 376,080 | -0.70(-2.31%) |
May 26, 2017 | 30.50 | 30.95 | 29.80 | 30.30 | 712,009 | -0.20(-0.66%) |
May 25, 2017 | 29.30 | 30.50 | 29.20 | 30.50 | 688,712 | +1.40(+4.81%) |
May 24, 2017 | 29.05 | 29.38 | 28.20 | 29.10 | 938,771 | +0.05(+0.17%) |
May 23, 2017 | 28.80 | 29.62 | 28.15 | 29.05 | 818,941 | +0.55(+1.93%) |
May 22, 2017 | 29.70 | 29.95 | 28.50 | 28.50 | 751,944 | -1.15(-3.88%) |
May 19, 2017 | 28.50 | 29.95 | 28.20 | 29.65 | 861,911 | +1.10(+3.85%) |
May 18, 2017 | 28.05 | 29.15 | 27.60 | 28.55 | 905,240 | +1.00(+3.63%) |
May 17, 2017 | 28.15 | 28.20 | 27.50 | 27.55 | 570,169 | -1.00(-3.50%) |
May 16, 2017 | 28.95 | 29.27 | 28.32 | 28.55 | 371,556 | -0.25(-0.87%) |
May 15, 2017 | 29.40 | 29.55 | 28.40 | 28.80 | 451,275 | -0.65(-2.21%) |
May 12, 2017 | 29.05 | 29.95 | 27.30 | 29.45 | 823,549 | -0.25(-0.84%) |
May 11, 2017 | 30.35 | 30.50 | 29.30 | 29.70 | 1,108,617 | -1.05(-3.41%) |
May 10, 2017 | 28.65 | 30.98 | 28.40 | 30.75 | 2,122,350 | +2.15(+7.52%) |
May 09, 2017 | 24.43 | 29.12 | 24.20 | 28.60 | 3,438,668 | +5.75(+25.16%) |
May 08, 2017 | 23.10 | 23.60 | 22.80 | 22.85 | 1,053,831 | -0.35(-1.51%) |
May 05, 2017 | 24.90 | 25.00 | 22.73 | 23.20 | 1,213,500 | -1.65(-6.64%) |
May 04, 2017 | 24.85 | 25.02 | 24.55 | 24.85 | 400,465 | +0.05(+0.20%) |
May 03, 2017 | 24.80 | 25.05 | 24.50 | 24.80 | 508,043 | -0.20(-0.80%) |
May 02, 2017 | 25.10 | 25.60 | 24.85 | 25.00 | 558,642 | -0.10(-0.40%) |
May 01, 2017 | 24.80 | 25.30 | 24.50 | 25.10 | 418,016 | +0.30(+1.21%) |
Apr 28, 2017 | 25.10 | 25.45 | 24.45 | 24.80 | 625,616 | -0.30(-1.20%) |
Apr 27, 2017 | 25.75 | 25.75 | 25.00 | 25.10 | 469,126 | -0.65(-2.52%) |
Apr 26, 2017 | 25.55 | 25.85 | 25.25 | 25.75 | 245,189 | +0.30(+1.18%) |
Apr 25, 2017 | 25.60 | 26.00 | 25.40 | 25.45 | 286,205 | -0.10(-0.39%) |
Apr 24, 2017 | 26.00 | 26.45 | 25.30 | 25.55 | 236,599 | -0.20(-0.78%) |
Apr 21, 2017 | 26.45 | 26.45 | 25.50 | 25.75 | 464,204 | -0.70(-2.65%) |
Apr 20, 2017 | 25.85 | 26.45 | 25.70 | 26.45 | 351,349 | +0.70(+2.72%) |
Apr 19, 2017 | 25.75 | 26.30 | 25.05 | 25.75 | 552,647 | -0.05(-0.19%) |
Apr 18, 2017 | 25.35 | 26.00 | 24.40 | 25.80 | 589,639 | +0.35(+1.38%) |
Apr 17, 2017 | 24.65 | 25.45 | 24.50 | 25.45 | 335,197 | +0.75(+3.04%) |
Apr 13, 2017 | 24.20 | 24.70 | 24.05 | 24.70 | 312,322 | +0.55(+2.28%) |
Apr 12, 2017 | 24.75 | 24.95 | 23.65 | 24.15 | 500,213 | -0.60(-2.42%) |
Apr 11, 2017 | 24.75 | 24.90 | 24.50 | 24.75 | 223,663 | +0.00(+0.00%) |
Apr 10, 2017 | 25.00 | 25.25 | 24.65 | 24.75 | 451,764 | -0.10(-0.40%) |
Apr 07, 2017 | 25.25 | 25.25 | 24.55 | 24.85 | 734,415 | -0.45(-1.78%) |
Apr 06, 2017 | 25.15 | 25.40 | 24.20 | 25.30 | 842,786 | +0.05(+0.20%) |
Apr 05, 2017 | 24.95 | 26.00 | 24.90 | 25.25 | 557,861 | +0.35(+1.41%) |
Apr 04, 2017 | 24.80 | 25.10 | 24.70 | 24.90 | 284,452 | +0.15(+0.61%) |