Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 30.04 | 30.04 | 29.94 | 29.99 | 3,868 | +0.24(+0.81%) |
Jun 29, 2017 | 29.91 | 29.91 | 29.65 | 29.75 | 8,730 | -0.37(-1.23%) |
Jun 28, 2017 | 30.05 | 30.12 | 30.05 | 30.12 | 2,301 | +0.20(+0.67%) |
Jun 27, 2017 | 29.92 | 29.92 | 29.92 | 29.92 | 526 | -0.24(-0.80%) |
Jun 26, 2017 | 30.19 | 30.19 | 30.16 | 30.16 | 863 | +0.06(+0.19%) |
Jun 23, 2017 | 30.12 | 30.17 | 30.10 | 30.10 | 1,205 | +0.09(+0.31%) |
Jun 22, 2017 | 30.42 | 30.42 | 30.00 | 30.01 | 1,250 | +0.16(+0.53%) |
Jun 21, 2017 | 29.94 | 29.94 | 29.85 | 29.85 | 1,691 | +0.01(+0.05%) |
Jun 20, 2017 | 29.86 | 29.86 | 29.78 | 29.84 | 1,974 | -0.30(-1.00%) |
Jun 19, 2017 | 30.09 | 30.17 | 30.09 | 30.14 | 3,357 | +0.16(+0.53%) |
Jun 16, 2017 | 29.85 | 29.98 | 29.79 | 29.98 | 11,201 | +0.20(+0.66%) |
Jun 15, 2017 | 29.82 | 29.83 | 29.71 | 29.78 | 3,276 | -0.39(-1.28%) |
Jun 14, 2017 | 30.31 | 30.31 | 30.17 | 30.17 | 2,584 | -0.08(-0.26%) |
Jun 13, 2017 | 30.19 | 30.25 | 30.18 | 30.25 | 4,366 | +0.22(+0.73%) |
Jun 12, 2017 | 30.08 | 30.09 | 29.98 | 30.03 | 4,744 | -0.12(-0.40%) |
Jun 09, 2017 | 30.31 | 30.31 | 30.05 | 30.15 | 1,917 | -0.13(-0.43%) |
Jun 08, 2017 | 30.35 | 30.35 | 30.28 | 30.28 | 2,749 | -0.03(-0.10%) |
Jun 07, 2017 | 30.35 | 30.38 | 30.21 | 30.31 | 2,092 | -0.11(-0.36%) |
Jun 06, 2017 | 30.39 | 30.42 | 30.34 | 30.42 | 2,920 | +0.00(+0.00%) |
Jun 05, 2017 | 30.46 | 30.46 | 30.38 | 30.42 | 2,612 | -0.01(-0.03%) |
Jun 02, 2017 | 30.30 | 30.43 | 30.30 | 30.43 | 5,407 | +0.16(+0.53%) |
Jun 01, 2017 | 30.14 | 30.28 | 30.12 | 30.27 | 5,437 | +0.20(+0.67%) |
May 31, 2017 | 30.17 | 30.17 | 30.01 | 30.07 | 2,850 | -0.21(-0.69%) |
May 30, 2017 | 30.23 | 30.28 | 30.22 | 30.28 | 1,258 | -0.02(-0.07%) |
May 26, 2017 | 30.30 | 30.32 | 30.27 | 30.30 | 3,282 | +0.03(+0.10%) |
May 25, 2017 | 30.37 | 30.37 | 30.25 | 30.27 | 3,635 | +0.06(+0.20%) |
May 24, 2017 | 30.11 | 30.27 | 30.09 | 30.21 | 5,993 | +0.19(+0.63%) |
May 23, 2017 | 29.99 | 30.02 | 29.90 | 30.02 | 1,722 | +0.02(+0.07%) |
May 22, 2017 | 29.96 | 30.00 | 29.96 | 30.00 | 1,151 | +0.07(+0.23%) |
May 19, 2017 | 29.99 | 30.01 | 29.93 | 29.93 | 8,208 | +0.32(+1.08%) |
May 18, 2017 | 29.39 | 29.63 | 29.36 | 29.61 | 2,791 | -0.39(-1.30%) |
May 17, 2017 | 30.20 | 30.20 | 30.00 | 30.00 | 2,066 | -0.40(-1.32%) |
May 16, 2017 | 30.72 | 30.72 | 30.33 | 30.40 | 3,881 | +0.09(+0.28%) |
May 15, 2017 | 30.34 | 30.35 | 30.34 | 30.31 | 4,609 | +0.32(+1.08%) |
May 12, 2017 | 30.06 | 30.07 | 29.99 | 29.99 | 1,820 | +0.05(+0.18%) |
May 11, 2017 | 29.96 | 29.96 | 29.92 | 29.93 | 1,371 | -0.01(-0.02%) |
May 10, 2017 | 29.81 | 29.97 | 29.81 | 29.94 | 2,503 | +0.10(+0.34%) |
May 09, 2017 | 29.74 | 30.06 | 29.74 | 29.84 | 12,910 | +0.21(+0.71%) |
May 08, 2017 | 29.73 | 29.73 | 29.57 | 29.63 | 2,329 | -0.04(-0.13%) |
May 05, 2017 | 29.52 | 29.67 | 29.52 | 29.67 | 1,495 | +0.25(+0.85%) |
May 04, 2017 | 29.58 | 29.58 | 29.42 | 29.42 | 6,214 | -0.33(-1.11%) |
May 03, 2017 | 29.84 | 29.84 | 29.75 | 29.75 | 319 | -0.23(-0.78%) |
May 02, 2017 | 29.98 | 30.01 | 29.98 | 29.98 | 3,662 | +0.11(+0.38%) |
May 01, 2017 | 30.35 | 30.35 | 29.87 | 29.87 | 3,131 | +0.10(+0.34%) |
Apr 28, 2017 | 29.73 | 29.77 | 29.70 | 29.77 | 1,770 | +0.20(+0.67%) |
Apr 27, 2017 | 29.57 | 29.57 | 29.57 | 29.57 | 127 | -0.21(-0.70%) |
Apr 26, 2017 | 29.77 | 29.78 | 29.75 | 29.78 | 1,755 | -0.09(-0.30%) |
Apr 25, 2017 | 29.87 | 29.90 | 29.79 | 29.87 | 1,453 | +0.28(+0.93%) |
Apr 24, 2017 | 29.66 | 29.66 | 29.59 | 29.59 | 2,598 | +0.33(+1.14%) |
Apr 21, 2017 | 29.29 | 29.30 | 29.26 | 29.26 | 895 | +0.04(+0.14%) |
Apr 20, 2017 | 29.19 | 29.25 | 29.19 | 29.22 | 1,214 | +0.27(+0.93%) |
Apr 19, 2017 | 29.01 | 29.15 | 28.95 | 28.95 | 6,773 | -0.31(-1.06%) |
Apr 18, 2017 | 29.22 | 29.26 | 29.19 | 29.26 | 712 | -0.29(-0.98%) |
Apr 17, 2017 | 29.41 | 29.55 | 29.41 | 29.55 | 2,017 | +0.08(+0.27%) |
Apr 13, 2017 | 29.51 | 29.68 | 29.47 | 29.47 | 2,543 | +0.25(+0.87%) |
Apr 12, 2017 | 29.30 | 29.30 | 29.22 | 29.22 | 1,190 | -0.03(-0.12%) |
Apr 11, 2017 | 29.25 | 29.25 | 29.25 | 29.25 | 562 | -0.00(-0.01%) |
Apr 10, 2017 | 29.32 | 29.32 | 29.25 | 29.25 | 2,585 | -0.20(-0.67%) |
Apr 07, 2017 | 29.44 | 29.54 | 29.44 | 29.45 | 3,330 | -0.04(-0.13%) |
Apr 06, 2017 | 29.56 | 29.56 | 29.49 | 29.49 | 2,240 | -0.13(-0.45%) |
Apr 05, 2017 | 29.77 | 29.77 | 29.62 | 29.62 | 1,665 | -0.11(-0.37%) |
Apr 04, 2017 | 29.58 | 29.74 | 29.58 | 29.73 | 4,948 | +0.16(+0.53%) |