Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 27.09 | 27.18 | 26.71 | 26.93 | 3,048,451 | -0.04(-0.16%) |
Jun 29, 2017 | 26.68 | 27.13 | 26.55 | 26.97 | 3,999,671 | +0.23(+0.86%) |
Jun 28, 2017 | 27.21 | 27.54 | 26.68 | 26.74 | 5,853,613 | -0.47(-1.73%) |
Jun 27, 2017 | 26.67 | 27.61 | 26.65 | 27.21 | 6,525,517 | +0.56(+2.09%) |
Jun 26, 2017 | 26.26 | 26.67 | 25.79 | 26.65 | 8,625,983 | +0.39(+1.48%) |
Jun 23, 2017 | 26.05 | 26.26 | 24,621,720 | -3.62(-12.12%) | ||
Jun 22, 2017 | 29.89 | 30.20 | 29.58 | 29.88 | 7,532,349 | +0.07(+0.24%) |
Jun 21, 2017 | 30.30 | 30.54 | 29.65 | 29.81 | 2,532,714 | -0.43(-1.41%) |
Jun 20, 2017 | 31.07 | 31.13 | 30.23 | 30.24 | 3,421,864 | -0.89(-2.87%) |
Jun 19, 2017 | 31.01 | 31.53 | 30.57 | 31.13 | 3,369,878 | -0.16(-0.51%) |
Jun 16, 2017 | 31.13 | 31.38 | 30.80 | 31.29 | 5,391,126 | -0.53(-1.67%) |
Jun 15, 2017 | 31.74 | 32.32 | 31.59 | 31.82 | 4,343,378 | -0.18(-0.55%) |
Jun 14, 2017 | 31.97 | 32.02 | 31.30 | 32.00 | 3,493,807 | +0.08(+0.25%) |
Jun 13, 2017 | 32.16 | 32.60 | 31.72 | 31.92 | 2,728,626 | -0.26(-0.82%) |
Jun 12, 2017 | 31.53 | 33.07 | 31.53 | 32.19 | 5,563,534 | +0.75(+2.39%) |
Jun 09, 2017 | 29.86 | 31.55 | 29.66 | 31.44 | 4,469,390 | +1.61(+5.38%) |
Jun 08, 2017 | 30.03 | 30.48 | 29.79 | 29.83 | 2,429,897 | -0.01(-0.03%) |
Jun 07, 2017 | 30.21 | 30.32 | 29.79 | 29.84 | 2,594,864 | -0.22(-0.73%) |
Jun 06, 2017 | 30.54 | 30.54 | 30.02 | 30.06 | 2,785,578 | -0.67(-2.18%) |
Jun 05, 2017 | 31.01 | 31.01 | 30.26 | 30.73 | 2,383,252 | -0.32(-1.02%) |
Jun 02, 2017 | 31.00 | 31.23 | 30.84 | 31.05 | 2,219,851 | -0.12(-0.40%) |
Jun 01, 2017 | 30.38 | 31.36 | 30.19 | 31.17 | 2,857,041 | +0.82(+2.70%) |
May 31, 2017 | 30.71 | 30.98 | 30.14 | 30.35 | 2,724,873 | -0.29(-0.95%) |
May 30, 2017 | 30.64 | 30.90 | 30.50 | 30.64 | 1,749,830 | -0.10(-0.32%) |
May 26, 2017 | 30.58 | 30.84 | 30.35 | 30.74 | 2,063,870 | +0.07(+0.23%) |
May 25, 2017 | 30.94 | 31.03 | 30.44 | 30.67 | 4,103,169 | +0.05(+0.17%) |
May 24, 2017 | 30.53 | 30.74 | 30.31 | 30.62 | 1,750,559 | +0.01(+0.03%) |
May 23, 2017 | 31.16 | 31.20 | 30.58 | 30.61 | 1,854,936 | -0.55(-1.76%) |
May 22, 2017 | 31.31 | 31.48 | 31.05 | 31.15 | 1,716,576 | -0.01(-0.03%) |
May 19, 2017 | 31.07 | 31.41 | 30.87 | 31.16 | 2,306,121 | +0.16(+0.51%) |
May 18, 2017 | 31.42 | 31.68 | 30.81 | 31.00 | 2,141,010 | -0.31(-0.99%) |
May 17, 2017 | 31.00 | 31.76 | 30.94 | 31.31 | 3,343,797 | +0.02(+0.06%) |
May 16, 2017 | 31.71 | 31.71 | 31.18 | 31.30 | 2,515,197 | -0.43(-1.36%) |
May 15, 2017 | 31.89 | 32.23 | 31.67 | 31.73 | 2,076,963 | -0.11(-0.36%) |
May 12, 2017 | 32.34 | 32.34 | 31.65 | 31.84 | 2,921,341 | -0.49(-1.53%) |
May 11, 2017 | 32.94 | 33.07 | 32.21 | 32.34 | 2,907,626 | -0.88(-2.66%) |
May 10, 2017 | 33.01 | 33.24 | 32.91 | 33.22 | 2,199,655 | +0.11(+0.32%) |
May 09, 2017 | 32.87 | 33.22 | 32.79 | 33.11 | 2,317,923 | +0.29(+0.89%) |
May 08, 2017 | 32.97 | 33.09 | 32.77 | 32.82 | 2,234,915 | -0.11(-0.35%) |
May 05, 2017 | 32.86 | 32.99 | 32.66 | 32.94 | 1,995,168 | +0.21(+0.65%) |
May 04, 2017 | 33.30 | 33.48 | 32.65 | 32.72 | 2,354,682 | -0.51(-1.54%) |
May 03, 2017 | 33.56 | 33.69 | 32.99 | 33.24 | 2,493,316 | -0.45(-1.34%) |
May 02, 2017 | 32.99 | 33.70 | 32.82 | 33.69 | 2,948,543 | +0.67(+2.03%) |
May 01, 2017 | 34.22 | 34.22 | 33.00 | 33.02 | 3,233,601 | -1.16(-3.41%) |
Apr 28, 2017 | 34.74 | 34.74 | 33.97 | 34.18 | 2,742,082 | -0.38(-1.10%) |
Apr 27, 2017 | 34.71 | 34.74 | 34.23 | 34.56 | 2,427,685 | -0.19(-0.53%) |
Apr 26, 2017 | 34.65 | 35.18 | 34.65 | 34.74 | 2,332,425 | +0.03(+0.08%) |
Apr 25, 2017 | 35.11 | 35.26 | 34.52 | 34.72 | 2,185,053 | -0.29(-0.83%) |
Apr 24, 2017 | 35.48 | 35.57 | 34.97 | 35.01 | 2,984,727 | -0.10(-0.28%) |
Apr 21, 2017 | 35.30 | 35.32 | 34.98 | 35.11 | 2,131,719 | -0.11(-0.33%) |
Apr 20, 2017 | 34.61 | 35.49 | 34.61 | 35.22 | 3,228,455 | +0.72(+2.10%) |
Apr 19, 2017 | 34.00 | 34.85 | 33.96 | 34.50 | 2,532,800 | +0.61(+1.80%) |
Apr 18, 2017 | 33.77 | 34.20 | 33.62 | 33.89 | 1,871,139 | -0.01(-0.03%) |
Apr 17, 2017 | 34.07 | 34.16 | 33.68 | 33.90 | 2,280,408 | +0.04(+0.10%) |
Apr 13, 2017 | 33.82 | 34.07 | 33.56 | 33.86 | 2,483,559 | -0.06(-0.18%) |
Apr 12, 2017 | 34.42 | 34.59 | 33.87 | 33.92 | 2,665,588 | -0.65(-1.89%) |
Apr 11, 2017 | 34.58 | 34.67 | 34.38 | 34.58 | 2,729,298 | -0.16(-0.46%) |
Apr 10, 2017 | 34.93 | 35.44 | 34.72 | 34.74 | 3,855,267 | -0.10(-0.28%) |
Apr 07, 2017 | 34.29 | 34.97 | 34.27 | 34.83 | 4,409,234 | +0.36(+1.05%) |
Apr 06, 2017 | 34.62 | 35.95 | 34.19 | 34.47 | 14,384,515 | +1.13(+3.39%) |
Apr 05, 2017 | 34.52 | 34.73 | 32.88 | 33.34 | 8,487,711 | -1.04(-3.03%) |
Apr 04, 2017 | 34.44 | 34.66 | 34.15 | 34.38 | 4,112,748 | -0.26(-0.76%) |