Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 39.75 | 39.85 | 38.85 | 38.90 | 30,362 | -0.60(-1.52%) |
Jun 29, 2017 | 39.40 | 40.30 | 38.55 | 39.50 | 32,578 | +0.25(+0.64%) |
Jun 28, 2017 | 38.75 | 40.05 | 38.70 | 39.25 | 108,203 | +0.75(+1.95%) |
Jun 27, 2017 | 38.20 | 39.20 | 38.20 | 38.50 | 40,275 | -0.20(-0.52%) |
Jun 26, 2017 | 37.55 | 39.10 | 37.55 | 38.70 | 80,913 | +1.35(+3.61%) |
Jun 23, 2017 | 38.00 | 37.15 | 37.35 | 162,425 | -0.30(-0.80%) | |
Jun 22, 2017 | 37.10 | 38.15 | 36.95 | 37.65 | 33,515 | +0.65(+1.76%) |
Jun 21, 2017 | 37.05 | 37.50 | 36.90 | 37.00 | 50,094 | +0.10(+0.27%) |
Jun 20, 2017 | 36.45 | 37.25 | 36.05 | 36.90 | 58,658 | +0.30(+0.82%) |
Jun 19, 2017 | 38.10 | 38.10 | 36.40 | 36.60 | 64,650 | -1.30(-3.43%) |
Jun 16, 2017 | 37.50 | 38.12 | 36.75 | 37.90 | 65,606 | +0.00(+0.00%) |
Jun 15, 2017 | 37.20 | 38.00 | 36.90 | 37.90 | 31,950 | +0.20(+0.53%) |
Jun 14, 2017 | 37.90 | 38.00 | 36.60 | 37.70 | 24,628 | -0.25(-0.66%) |
Jun 13, 2017 | 37.80 | 38.10 | 37.40 | 37.95 | 18,717 | +0.45(+1.20%) |
Jun 12, 2017 | 38.15 | 38.35 | 36.75 | 37.50 | 59,394 | -0.55(-1.45%) |
Jun 09, 2017 | 38.40 | 38.85 | 37.90 | 38.05 | 69,112 | -0.10(-0.26%) |
Jun 08, 2017 | 37.35 | 38.70 | 37.35 | 38.15 | 42,153 | +0.85(+2.28%) |
Jun 07, 2017 | 36.15 | 37.45 | 35.90 | 37.30 | 39,716 | +1.10(+3.04%) |
Jun 06, 2017 | 37.85 | 37.85 | 36.05 | 36.20 | 63,694 | -2.00(-5.24%) |
Jun 05, 2017 | 38.05 | 38.35 | 36.85 | 38.20 | 32,705 | +0.15(+0.39%) |
Jun 02, 2017 | 38.30 | 39.20 | 37.90 | 38.05 | 59,807 | -0.05(-0.13%) |
Jun 01, 2017 | 36.15 | 38.20 | 36.10 | 38.10 | 48,943 | +1.95(+5.39%) |
May 31, 2017 | 36.70 | 36.70 | 35.25 | 36.15 | 156,395 | -0.40(-1.09%) |
May 30, 2017 | 37.15 | 37.20 | 36.40 | 36.55 | 51,633 | -0.60(-1.62%) |
May 26, 2017 | 37.30 | 37.40 | 36.05 | 37.15 | 64,413 | -0.45(-1.20%) |
May 25, 2017 | 39.30 | 39.60 | 37.35 | 37.60 | 55,210 | -1.30(-3.34%) |
May 24, 2017 | 37.45 | 39.67 | 37.20 | 38.90 | 199,938 | +1.50(+4.01%) |
May 23, 2017 | 38.50 | 40.20 | 36.80 | 37.40 | 354,455 | +2.20(+6.25%) |
May 22, 2017 | 35.00 | 35.95 | 34.92 | 35.20 | 79,226 | +0.20(+0.57%) |
May 19, 2017 | 34.50 | 35.25 | 34.10 | 35.00 | 90,661 | +0.50(+1.45%) |
May 18, 2017 | 34.30 | 35.45 | 34.05 | 34.50 | 88,524 | +0.45(+1.32%) |
May 17, 2017 | 35.20 | 36.10 | 33.80 | 34.05 | 49,276 | -1.75(-4.89%) |
May 16, 2017 | 36.90 | 36.90 | 35.60 | 35.80 | 55,026 | -0.75(-2.05%) |
May 15, 2017 | 36.40 | 37.00 | 36.30 | 36.55 | 77,610 | +0.25(+0.69%) |
May 12, 2017 | 36.40 | 37.00 | 35.42 | 36.30 | 69,139 | -0.30(-0.82%) |
May 11, 2017 | 36.35 | 37.15 | 36.05 | 36.60 | 73,294 | -0.05(-0.14%) |
May 10, 2017 | 36.70 | 37.10 | 36.45 | 36.65 | 48,529 | -0.15(-0.41%) |
May 09, 2017 | 36.75 | 37.20 | 36.50 | 36.80 | 55,760 | +0.25(+0.68%) |
May 08, 2017 | 36.45 | 36.75 | 36.30 | 36.55 | 49,585 | +0.25(+0.69%) |
May 05, 2017 | 35.95 | 36.40 | 35.70 | 36.30 | 32,492 | +0.45(+1.26%) |
May 04, 2017 | 36.20 | 36.65 | 35.35 | 35.85 | 24,423 | -0.30(-0.83%) |
May 03, 2017 | 35.45 | 36.25 | 34.65 | 36.15 | 55,512 | +0.35(+0.98%) |
May 02, 2017 | 36.50 | 36.80 | 35.65 | 35.80 | 42,605 | -0.60(-1.65%) |
May 01, 2017 | 37.55 | 37.55 | 36.40 | 36.40 | 41,410 | -0.90(-2.41%) |
Apr 28, 2017 | 39.30 | 39.30 | 37.25 | 37.30 | 88,374 | -2.10(-5.33%) |
Apr 27, 2017 | 38.45 | 39.60 | 38.35 | 39.40 | 92,761 | +1.00(+2.60%) |
Apr 26, 2017 | 36.65 | 39.10 | 36.65 | 38.40 | 77,708 | +1.70(+4.63%) |
Apr 25, 2017 | 36.60 | 36.95 | 36.10 | 36.70 | 93,859 | +0.45(+1.24%) |
Apr 24, 2017 | 35.00 | 36.60 | 35.00 | 36.25 | 104,413 | +0.25(+0.69%) |
Apr 21, 2017 | 36.55 | 36.55 | 35.80 | 36.00 | 55,125 | -0.50(-1.37%) |
Apr 20, 2017 | 36.65 | 37.05 | 36.40 | 36.50 | 67,099 | +0.00(+0.00%) |
Apr 19, 2017 | 37.80 | 37.80 | 36.10 | 36.50 | 72,601 | -1.10(-2.93%) |
Apr 18, 2017 | 35.95 | 37.65 | 35.95 | 37.60 | 85,465 | +1.45(+4.01%) |
Apr 17, 2017 | 35.10 | 36.20 | 34.95 | 36.15 | 148,350 | +1.30(+3.73%) |
Apr 13, 2017 | 35.25 | 35.75 | 34.85 | 34.85 | 135,715 | -0.70(-1.97%) |
Apr 12, 2017 | 35.90 | 35.95 | 35.10 | 35.55 | 196,967 | -0.45(-1.25%) |
Apr 11, 2017 | 35.25 | 36.27 | 34.45 | 36.00 | 110,157 | +0.60(+1.69%) |
Apr 10, 2017 | 37.15 | 37.65 | 35.25 | 35.40 | 76,106 | -1.70(-4.58%) |
Apr 07, 2017 | 36.00 | 37.35 | 35.75 | 37.10 | 98,342 | +1.00(+2.77%) |
Apr 06, 2017 | 35.45 | 36.10 | 35.00 | 36.10 | 78,243 | +0.60(+1.69%) |
Apr 05, 2017 | 35.45 | 35.75 | 34.95 | 35.50 | 149,417 | +0.35(+1.00%) |
Apr 04, 2017 | 35.40 | 35.60 | 34.34 | 35.15 | 216,967 | -0.70(-1.95%) |