Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 30.76 | 31.08 | 30.25 | 30.63 | 421,530 | +0.08(+0.27%) |
Jun 29, 2017 | 31.12 | 31.32 | 30.16 | 30.54 | 479,172 | -0.43(-1.39%) |
Jun 28, 2017 | 30.16 | 31.36 | 30.06 | 30.97 | 589,904 | +1.02(+3.40%) |
Jun 27, 2017 | 30.31 | 30.91 | 29.85 | 29.95 | 531,670 | -0.50(-1.63%) |
Jun 26, 2017 | 30.55 | 31.04 | 30.17 | 30.45 | 505,791 | -0.08(-0.25%) |
Jun 23, 2017 | 31.48 | 30.07 | 30.53 | 1,084,602 | -0.17(-0.56%) | |
Jun 22, 2017 | 29.83 | 30.74 | 29.68 | 30.70 | 746,617 | +0.94(+3.17%) |
Jun 21, 2017 | 29.28 | 29.84 | 29.08 | 29.76 | 507,874 | +0.50(+1.70%) |
Jun 20, 2017 | 28.88 | 29.34 | 28.77 | 29.26 | 345,974 | +0.35(+1.20%) |
Jun 19, 2017 | 29.07 | 29.55 | 28.62 | 28.91 | 523,017 | +0.05(+0.16%) |
Jun 16, 2017 | 29.18 | 29.25 | 28.31 | 28.87 | 974,006 | -0.32(-1.09%) |
Jun 15, 2017 | 27.75 | 29.76 | 27.68 | 29.18 | 1,491,102 | +1.09(+3.89%) |
Jun 14, 2017 | 27.50 | 28.33 | 27.43 | 28.09 | 550,869 | +0.63(+2.28%) |
Jun 13, 2017 | 27.34 | 27.98 | 27.23 | 27.46 | 554,353 | +0.25(+0.91%) |
Jun 12, 2017 | 26.55 | 27.23 | 26.34 | 27.22 | 467,764 | +0.57(+2.12%) |
Jun 09, 2017 | 27.40 | 27.52 | 26.48 | 26.65 | 534,420 | -0.73(-2.67%) |
Jun 08, 2017 | 27.13 | 27.43 | 26.81 | 27.38 | 256,466 | +0.26(+0.97%) |
Jun 07, 2017 | 26.51 | 27.34 | 26.08 | 27.12 | 577,877 | +0.62(+2.33%) |
Jun 06, 2017 | 26.67 | 26.77 | 26.20 | 26.50 | 775,321 | -0.34(-1.26%) |
Jun 05, 2017 | 27.15 | 27.36 | 26.51 | 26.84 | 550,283 | -0.16(-0.59%) |
Jun 02, 2017 | 27.15 | 27.67 | 26.85 | 27.00 | 598,691 | -0.09(-0.33%) |
Jun 01, 2017 | 26.46 | 27.11 | 26.24 | 27.09 | 574,743 | +0.62(+2.34%) |
May 31, 2017 | 26.48 | 26.61 | 25.55 | 26.47 | 764,763 | +0.02(+0.09%) |
May 30, 2017 | 25.98 | 26.64 | 25.92 | 26.45 | 660,851 | +0.45(+1.74%) |
May 26, 2017 | 26.10 | 26.24 | 25.77 | 25.99 | 418,999 | -0.05(-0.20%) |
May 25, 2017 | 25.95 | 26.24 | 25.49 | 26.05 | 590,961 | +0.32(+1.26%) |
May 24, 2017 | 25.78 | 25.90 | 25.21 | 25.72 | 671,617 | -0.13(-0.50%) |
May 23, 2017 | 26.41 | 26.41 | 25.72 | 25.85 | 364,362 | -0.53(-2.00%) |
May 22, 2017 | 26.95 | 27.07 | 26.16 | 26.38 | 550,951 | -0.51(-1.91%) |
May 19, 2017 | 26.22 | 27.01 | 25.87 | 26.89 | 1,013,960 | +0.66(+2.50%) |
May 18, 2017 | 25.62 | 26.44 | 25.23 | 26.24 | 584,968 | +0.54(+2.08%) |
May 17, 2017 | 25.87 | 26.36 | 25.57 | 25.70 | 762,512 | -0.48(-1.84%) |
May 16, 2017 | 26.35 | 26.60 | 25.88 | 26.18 | 897,277 | -0.22(-0.85%) |
May 15, 2017 | 25.76 | 26.61 | 25.65 | 26.41 | 869,902 | +0.76(+2.95%) |
May 12, 2017 | 24.64 | 25.67 | 24.14 | 25.65 | 809,186 | +1.05(+4.27%) |
May 11, 2017 | 23.86 | 24.95 | 23.67 | 24.60 | 859,721 | +0.71(+2.95%) |
May 10, 2017 | 24.38 | 24.91 | 23.69 | 23.89 | 1,872,880 | -0.57(-2.33%) |
May 09, 2017 | 22.58 | 24.66 | 22.36 | 24.46 | 2,497,745 | +1.68(+7.37%) |
May 08, 2017 | 20.25 | 23.59 | 20.05 | 22.79 | 6,703,845 | +4.62(+25.43%) |
May 05, 2017 | 17.87 | 18.19 | 17.77 | 18.16 | 336,124 | +0.30(+1.68%) |
May 04, 2017 | 17.84 | 17.89 | 17.63 | 17.86 | 217,933 | +0.05(+0.29%) |
May 03, 2017 | 17.59 | 18.32 | 17.59 | 17.81 | 402,112 | -0.20(-1.08%) |
May 02, 2017 | 17.93 | 18.05 | 17.85 | 18.01 | 415,484 | +0.08(+0.46%) |
May 01, 2017 | 17.48 | 18.04 | 17.45 | 17.93 | 556,438 | +0.60(+3.46%) |
Apr 28, 2017 | 17.46 | 17.46 | 17.19 | 17.32 | 291,515 | -0.13(-0.73%) |
Apr 27, 2017 | 17.26 | 17.50 | 17.20 | 17.45 | 209,827 | +0.20(+1.17%) |
Apr 26, 2017 | 17.26 | 17.40 | 17.18 | 17.25 | 239,252 | -0.03(-0.17%) |
Apr 25, 2017 | 17.39 | 17.47 | 17.18 | 17.28 | 252,500 | +0.02(+0.13%) |
Apr 24, 2017 | 17.19 | 17.32 | 17.05 | 17.26 | 320,067 | +0.29(+1.68%) |
Apr 21, 2017 | 17.02 | 17.11 | 16.93 | 16.97 | 264,764 | -0.02(-0.13%) |
Apr 20, 2017 | 16.84 | 17.14 | 16.79 | 17.00 | 326,173 | +0.25(+1.48%) |
Apr 19, 2017 | 16.71 | 16.80 | 16.55 | 16.75 | 258,293 | +0.12(+0.72%) |
Apr 18, 2017 | 16.33 | 16.74 | 16.33 | 16.63 | 293,193 | +0.17(+1.00%) |
Apr 17, 2017 | 16.16 | 16.47 | 16.09 | 16.46 | 322,868 | +0.38(+2.33%) |
Apr 13, 2017 | 16.01 | 16.14 | 15.93 | 16.09 | 254,561 | +0.06(+0.37%) |
Apr 12, 2017 | 16.09 | 16.12 | 15.91 | 16.03 | 231,384 | -0.13(-0.79%) |
Apr 11, 2017 | 15.90 | 16.25 | 15.83 | 16.16 | 238,848 | +0.25(+1.56%) |
Apr 10, 2017 | 15.96 | 16.30 | 15.89 | 15.91 | 289,239 | -0.10(-0.61%) |
Apr 07, 2017 | 15.83 | 16.02 | 15.72 | 16.00 | 314,865 | +0.13(+0.85%) |
Apr 06, 2017 | 15.53 | 15.88 | 15.53 | 15.87 | 326,653 | +0.34(+2.17%) |
Apr 05, 2017 | 15.16 | 15.57 | 15.16 | 15.53 | 400,676 | +0.38(+2.52%) |
Apr 04, 2017 | 15.45 | 15.61 | 15.07 | 15.15 | 709,602 | -0.34(-2.23%) |