Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2017 | 32.58 | 32.58 | 32.58 | 17 | -0.30(-0.90%) | |
Jun 28, 2017 | 32.77 | 32.91 | 32.77 | 32.88 | 1,980 | +0.21(+0.63%) |
Jun 27, 2017 | 32.83 | 32.83 | 32.67 | 32.67 | 1,757 | -0.23(-0.71%) |
Jun 26, 2017 | 32.94 | 32.94 | 32.90 | 32.90 | 1,237 | +0.07(+0.21%) |
Jun 23, 2017 | 32.74 | 32.83 | 32.71 | 32.83 | 6,166 | -0.34(-1.04%) |
Jun 22, 2017 | 33.18 | 33.18 | 33.18 | 33.18 | 325 | +0.05(+0.14%) |
Jun 21, 2017 | 33.13 | 33.14 | 33.10 | 33.13 | 3,688 | +0.00(+0.00%) |
Jun 20, 2017 | 33.23 | 33.23 | 33.13 | 33.13 | 1,272 | -0.03(-0.10%) |
Jun 19, 2017 | 33.16 | 33.16 | 33.16 | 33.16 | 408 | +0.44(+1.33%) |
Jun 16, 2017 | 32.70 | 32.73 | 32.70 | 32.73 | 583 | -0.22(-0.67%) |
Jun 15, 2017 | 32.95 | 32.95 | 32.95 | 32.95 | 196 | -0.26(-0.79%) |
Jun 13, 2017 | 33.22 | 33.22 | 33.22 | 34 | +0.25(+0.75%) | |
Jun 12, 2017 | 33.13 | 33.13 | 32.97 | 32.97 | 5,774 | -0.51(-1.52%) |
Jun 09, 2017 | 33.41 | 33.48 | 33.41 | 33.48 | 1,464 | -0.07(-0.20%) |
Jun 08, 2017 | 33.31 | 33.55 | 33.31 | 33.55 | 1,508 | +0.39(+1.18%) |
Jun 07, 2017 | 33.10 | 33.16 | 33.10 | 33.16 | 259 | +0.07(+0.21%) |
Jun 06, 2017 | 32.97 | 33.13 | 32.97 | 33.09 | 1,062 | +0.26(+0.80%) |
Jun 05, 2017 | 32.82 | 32.82 | 32.76 | 32.82 | 22,168 | -0.18(-0.54%) |
Jun 02, 2017 | 32.98 | 33.00 | 32.98 | 33.00 | 414 | +0.02(+0.05%) |
Jun 01, 2017 | 32.88 | 32.99 | 32.61 | 32.99 | 5,548 | +0.60(+1.86%) |
May 31, 2017 | 32.50 | 32.50 | 32.38 | 32.38 | 666 | -0.02(-0.05%) |
May 30, 2017 | 32.24 | 32.40 | 32.19 | 32.40 | 1,194 | +0.21(+0.66%) |
May 26, 2017 | 32.18 | 32.19 | 32.10 | 32.19 | 3,072 | +0.08(+0.26%) |
May 25, 2017 | 32.07 | 32.10 | 32.02 | 32.10 | 13,864 | +0.07(+0.21%) |
May 24, 2017 | 32.03 | 32.04 | 31.97 | 32.04 | 5,797 | +0.22(+0.69%) |
May 23, 2017 | 31.66 | 31.82 | 31.66 | 31.82 | 1,886 | +0.25(+0.78%) |
May 19, 2017 | 31.57 | 31.57 | 31.57 | 0 | +0.20(+0.62%) | |
May 18, 2017 | 31.28 | 31.37 | 31.26 | 31.37 | 1,296 | +0.06(+0.19%) |
May 17, 2017 | 31.31 | 31.31 | 31.31 | 31.31 | 589 | -0.31(-0.97%) |
May 16, 2017 | 31.62 | 31.62 | 31.62 | 31.62 | 585 | +0.23(+0.73%) |
May 11, 2017 | 31.39 | 31.39 | 31.39 | 0 | -0.24(-0.75%) | |
May 09, 2017 | 31.63 | 31.63 | 31.63 | 34 | +0.32(+1.03%) | |
May 08, 2017 | 31.31 | 31.31 | 31.31 | 31.31 | 176 | +0.21(+0.68%) |
May 05, 2017 | 31.10 | 31.10 | 31.05 | 31.09 | 3,561 | -0.14(-0.43%) |
May 04, 2017 | 31.23 | 31.23 | 31.23 | 31.23 | 785 | -0.45(-1.42%) |
May 02, 2017 | 31.68 | 31.68 | 31.68 | 0 | -0.01(-0.02%) | |
May 01, 2017 | 31.64 | 31.76 | 31.64 | 31.69 | 4,464 | +0.10(+0.32%) |
Apr 28, 2017 | 31.51 | 31.70 | 31.51 | 31.59 | 2,445 | +0.16(+0.51%) |
Apr 27, 2017 | 31.48 | 31.48 | 31.34 | 31.42 | 3,531 | -0.25(-0.78%) |
Apr 26, 2017 | 31.70 | 31.72 | 31.66 | 31.67 | 2,368 | +0.08(+0.26%) |
Apr 25, 2017 | 31.59 | 31.59 | 31.59 | 31.59 | 496 | +0.21(+0.68%) |
Apr 24, 2017 | 31.37 | 31.37 | 31.31 | 31.37 | 4,277 | +0.17(+0.54%) |
Apr 21, 2017 | 31.16 | 31.20 | 31.16 | 31.20 | 347 | -0.11(-0.35%) |
Apr 20, 2017 | 31.22 | 31.32 | 31.11 | 31.31 | 28,934 | +0.07(+0.22%) |
Apr 19, 2017 | 31.25 | 31.25 | 31.25 | 31.25 | 331 | -0.09(-0.30%) |
Apr 18, 2017 | 31.35 | 31.40 | 31.32 | 31.34 | 3,068 | -0.42(-1.31%) |
Apr 17, 2017 | 31.70 | 31.76 | 31.70 | 31.76 | 460 | +0.08(+0.27%) |
Apr 13, 2017 | 31.79 | 31.79 | 31.65 | 31.67 | 1,052 | +0.02(+0.05%) |
Apr 12, 2017 | 31.65 | 31.65 | 31.65 | 31.65 | 684 | +0.22(+0.70%) |
Apr 11, 2017 | 31.51 | 31.51 | 31.43 | 31.43 | 708 | -0.14(-0.46%) |
Apr 10, 2017 | 31.61 | 31.61 | 31.56 | 31.58 | 2,334 | -0.07(-0.23%) |
Apr 07, 2017 | 31.64 | 31.65 | 31.62 | 31.65 | 1,930 | +0.06(+0.18%) |
Apr 06, 2017 | 31.49 | 31.62 | 31.49 | 31.59 | 3,295 | +0.13(+0.40%) |
Apr 05, 2017 | 31.51 | 31.53 | 31.45 | 31.47 | 14,333 | +0.48(+1.53%) |
Apr 04, 2017 | 31.14 | 31.16 | 30.95 | 30.99 | 58,064 | +0.03(+0.08%) |