Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 43.00 | 43.00 | 42.00 | 43.00 | 12,760 | +0.00(+0.00%) |
Jun 29, 2017 | 42.00 | 44.00 | 41.00 | 43.00 | 33,968 | +1.00(+2.38%) |
Jun 28, 2017 | 42.00 | 42.67 | 40.00 | 42.00 | 18,452 | +1.00(+2.44%) |
Jun 27, 2017 | 45.00 | 46.90 | 41.00 | 41.00 | 39,971 | -4.00(-8.89%) |
Jun 26, 2017 | 44.00 | 48.00 | 43.00 | 45.00 | 29,843 | +2.00(+4.65%) |
Jun 23, 2017 | 43.00 | 43.00 | 211,977 | -5.00(-10.42%) | ||
Jun 22, 2017 | 50.00 | 51.50 | 47.00 | 48.00 | 22,904 | -2.00(-4.00%) |
Jun 21, 2017 | 51.00 | 52.00 | 50.00 | 50.00 | 21,736 | +0.00(+0.00%) |
Jun 20, 2017 | 50.00 | 51.00 | 48.00 | 50.00 | 18,592 | +0.00(+0.00%) |
Jun 19, 2017 | 48.00 | 54.00 | 47.00 | 50.00 | 82,671 | +2.00(+4.17%) |
Jun 16, 2017 | 45.00 | 48.00 | 44.00 | 48.00 | 14,853 | +2.00(+4.35%) |
Jun 15, 2017 | 48.00 | 48.00 | 46.00 | 46.00 | 8,516 | -2.00(-4.17%) |
Jun 14, 2017 | 48.00 | 48.00 | 46.00 | 48.00 | 11,540 | +0.50(+1.05%) |
Jun 13, 2017 | 45.00 | 48.00 | 44.00 | 47.50 | 14,535 | +3.50(+7.95%) |
Jun 12, 2017 | 44.00 | 44.00 | 39.00 | 44.00 | 48,279 | -0.50(-1.12%) |
Jun 09, 2017 | 46.00 | 46.00 | 44.00 | 44.50 | 20,042 | -1.50(-3.26%) |
Jun 08, 2017 | 45.00 | 47.00 | 45.00 | 46.00 | 11,246 | +1.00(+2.22%) |
Jun 07, 2017 | 49.00 | 50.50 | 44.00 | 45.00 | 34,595 | -4.00(-8.16%) |
Jun 06, 2017 | 50.00 | 51.00 | 48.00 | 49.00 | 24,515 | -1.50(-2.97%) |
Jun 05, 2017 | 52.00 | 52.00 | 50.00 | 50.50 | 12,873 | -2.50(-4.72%) |
Jun 02, 2017 | 50.00 | 53.00 | 50.00 | 53.00 | 8,089 | +3.00(+6.00%) |
Jun 01, 2017 | 50.00 | 51.50 | 50.00 | 50.00 | 8,069 | +0.00(+0.00%) |
May 31, 2017 | 50.00 | 51.00 | 50.00 | 50.00 | 8,289 | +0.00(+0.00%) |
May 30, 2017 | 51.00 | 51.50 | 50.00 | 50.00 | 6,870 | -1.00(-1.96%) |
May 26, 2017 | 51.00 | 52.00 | 50.50 | 51.00 | 7,393 | +0.00(+0.00%) |
May 25, 2017 | 53.00 | 53.50 | 51.00 | 51.00 | 7,957 | -2.00(-3.77%) |
May 24, 2017 | 53.00 | 55.00 | 51.00 | 53.00 | 7,132 | +0.00(+0.00%) |
May 23, 2017 | 52.00 | 55.00 | 51.50 | 53.00 | 9,265 | +1.00(+1.92%) |
May 22, 2017 | 53.00 | 53.00 | 50.00 | 52.00 | 20,534 | -1.00(-1.89%) |
May 19, 2017 | 47.00 | 56.00 | 46.00 | 53.00 | 52,491 | +6.00(+12.77%) |
May 18, 2017 | 49.00 | 50.00 | 45.00 | 47.00 | 19,270 | -2.00(-4.08%) |
May 17, 2017 | 50.00 | 50.50 | 49.00 | 49.00 | 15,812 | -1.00(-2.00%) |
May 16, 2017 | 51.00 | 52.00 | 50.00 | 50.00 | 11,142 | -2.00(-3.85%) |
May 15, 2017 | 50.00 | 52.50 | 50.00 | 52.00 | 10,100 | +2.00(+4.00%) |
May 12, 2017 | 51.00 | 52.00 | 50.00 | 50.00 | 15,568 | -0.50(-0.99%) |
May 11, 2017 | 51.00 | 54.00 | 50.00 | 50.50 | 28,409 | -1.00(-1.94%) |
May 10, 2017 | 51.00 | 52.00 | 51.00 | 51.50 | 8,186 | -0.50(-0.96%) |
May 09, 2017 | 54.00 | 55.00 | 51.00 | 52.00 | 14,906 | -5.00(-8.77%) |
May 08, 2017 | 55.00 | 59.00 | 54.00 | 57.00 | 14,368 | +3.00(+5.56%) |
May 05, 2017 | 52.00 | 55.00 | 52.00 | 54.00 | 9,308 | +2.00(+3.85%) |
May 04, 2017 | 53.00 | 54.00 | 52.00 | 52.00 | 4,153 | -1.00(-1.89%) |
May 03, 2017 | 53.00 | 55.00 | 52.50 | 53.00 | 5,357 | +0.00(+0.00%) |
May 02, 2017 | 54.00 | 54.00 | 52.00 | 53.00 | 6,358 | +0.00(+0.00%) |
May 01, 2017 | 52.00 | 54.00 | 52.00 | 53.00 | 4,299 | +1.00(+1.92%) |
Apr 28, 2017 | 52.00 | 53.00 | 52.00 | 52.00 | 5,031 | +0.00(+0.00%) |
Apr 27, 2017 | 53.00 | 54.00 | 52.00 | 52.00 | 4,398 | +0.00(+0.00%) |
Apr 26, 2017 | 52.00 | 53.00 | 51.00 | 52.00 | 8,331 | +1.00(+1.96%) |
Apr 25, 2017 | 52.00 | 53.00 | 50.00 | 51.00 | 9,631 | -1.00(-1.92%) |
Apr 24, 2017 | 52.00 | 53.00 | 51.00 | 52.00 | 8,183 | +1.00(+1.96%) |
Apr 21, 2017 | 53.00 | 54.00 | 51.00 | 51.00 | 10,567 | -3.00(-5.56%) |
Apr 20, 2017 | 53.00 | 55.00 | 53.00 | 54.00 | 5,961 | +1.00(+1.89%) |
Apr 19, 2017 | 54.00 | 54.00 | 53.00 | 53.00 | 4,068 | -1.00(-1.85%) |
Apr 18, 2017 | 54.00 | 54.00 | 51.00 | 54.00 | 8,818 | -1.00(-1.82%) |
Apr 17, 2017 | 55.00 | 57.00 | 52.50 | 55.00 | 16,806 | +0.00(+0.00%) |
Apr 13, 2017 | 54.00 | 56.00 | 53.00 | 55.00 | 10,520 | +2.00(+3.77%) |
Apr 12, 2017 | 55.00 | 56.00 | 50.00 | 53.00 | 27,195 | -2.00(-3.64%) |
Apr 11, 2017 | 56.00 | 56.00 | 55.00 | 55.00 | 7,201 | +0.00(+0.00%) |
Apr 10, 2017 | 55.00 | 56.00 | 55.00 | 55.00 | 7,365 | +0.00(+0.00%) |
Apr 07, 2017 | 57.00 | 57.00 | 55.00 | 55.00 | 14,735 | -2.00(-3.51%) |
Apr 06, 2017 | 60.00 | 60.00 | 57.00 | 57.00 | 13,718 | -2.00(-3.39%) |
Apr 05, 2017 | 62.00 | 62.00 | 59.00 | 59.00 | 11,248 | -2.00(-3.28%) |
Apr 04, 2017 | 61.00 | 61.00 | 60.00 | 61.00 | 9,980 | +0.50(+0.83%) |