Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 30.68 | 30.87 | 30.61 | 30.87 | 4,407 | +0.32(+1.05%) |
Jun 29, 2017 | 31.05 | 31.05 | 30.43 | 30.55 | 10,852 | -0.40(-1.28%) |
Jun 28, 2017 | 30.57 | 31.12 | 30.57 | 30.94 | 14,164 | -0.05(-0.17%) |
Jun 27, 2017 | 31.50 | 31.50 | 30.79 | 31.00 | 16,472 | -0.48(-1.51%) |
Jun 26, 2017 | 31.74 | 31.80 | 31.32 | 31.47 | 15,784 | +0.23(+0.75%) |
Jun 23, 2017 | 31.06 | 31.52 | 31.04 | 31.24 | 33,348 | +0.17(+0.55%) |
Jun 22, 2017 | 31.11 | 31.13 | 30.92 | 31.07 | 8,010 | +0.04(+0.12%) |
Jun 21, 2017 | 30.95 | 31.03 | 30.75 | 31.03 | 10,254 | +0.38(+1.24%) |
Jun 20, 2017 | 30.93 | 30.93 | 30.64 | 30.65 | 13,763 | +0.19(+0.61%) |
Jun 19, 2017 | 30.67 | 30.83 | 30.46 | 30.46 | 12,907 | +0.38(+1.27%) |
Jun 16, 2017 | 30.12 | 30.12 | 29.90 | 30.08 | 4,643 | -0.03(-0.11%) |
Jun 15, 2017 | 30.11 | 30.12 | 29.81 | 30.12 | 9,331 | -0.20(-0.65%) |
Jun 14, 2017 | 30.83 | 30.83 | 30.31 | 30.31 | 19,857 | -0.39(-1.28%) |
Jun 13, 2017 | 30.57 | 30.79 | 30.32 | 30.71 | 9,195 | +0.23(+0.74%) |
Jun 12, 2017 | 30.75 | 30.75 | 30.25 | 30.48 | 2,366 | -0.06(-0.20%) |
Jun 09, 2017 | 31.20 | 31.21 | 30.54 | 30.54 | 7,023 | -0.66(-2.11%) |
Jun 08, 2017 | 31.06 | 31.42 | 31.06 | 31.20 | 5,964 | +0.31(+1.01%) |
Jun 07, 2017 | 30.80 | 30.96 | 30.80 | 30.89 | 2,072 | +0.23(+0.74%) |
Jun 06, 2017 | 30.66 | 30.66 | 30.65 | 30.66 | 3,694 | +0.06(+0.19%) |
Jun 05, 2017 | 30.74 | 30.74 | 30.61 | 30.61 | 1,770 | +0.28(+0.92%) |
Jun 02, 2017 | 30.45 | 30.48 | 30.32 | 30.32 | 4,533 | +0.01(+0.03%) |
Jun 01, 2017 | 30.32 | 30.32 | 30.32 | 30.32 | 364 | +0.38(+1.29%) |
May 31, 2017 | 30.32 | 30.32 | 29.90 | 29.93 | 1,175 | -0.01(-0.05%) |
May 30, 2017 | 29.86 | 30.01 | 29.82 | 29.95 | 1,294 | -0.06(-0.18%) |
May 26, 2017 | 30.37 | 30.37 | 29.82 | 30.00 | 8,893 | -0.04(-0.14%) |
May 25, 2017 | 30.13 | 30.13 | 29.72 | 30.04 | 7,635 | +0.41(+1.38%) |
May 24, 2017 | 29.77 | 29.77 | 29.13 | 29.63 | 4,039 | +0.21(+0.71%) |
May 23, 2017 | 29.51 | 29.51 | 29.41 | 29.42 | 1,934 | +0.12(+0.41%) |
May 22, 2017 | 29.77 | 29.77 | 29.26 | 29.30 | 4,810 | +1.27(+4.52%) |
May 18, 2017 | 28.04 | 28.04 | 28.04 | 364 | -0.69(-2.39%) | |
May 17, 2017 | 28.53 | 28.72 | 28.53 | 28.72 | 2,471 | -0.14(-0.48%) |
May 16, 2017 | 28.67 | 28.86 | 28.67 | 28.86 | 2,849 | +0.18(+0.64%) |
May 15, 2017 | 29.05 | 29.05 | 28.68 | 28.68 | 2,929 | -0.28(-0.97%) |
May 12, 2017 | 29.21 | 29.21 | 28.55 | 28.96 | 9,449 | +0.28(+0.99%) |
May 11, 2017 | 28.51 | 28.76 | 28.47 | 28.67 | 5,597 | +0.01(+0.04%) |
May 10, 2017 | 28.38 | 28.73 | 28.38 | 28.66 | 2,355 | +0.29(+1.01%) |
May 09, 2017 | 28.25 | 28.54 | 28.25 | 28.38 | 5,791 | +0.39(+1.39%) |
May 08, 2017 | 28.09 | 28.09 | 27.89 | 27.99 | 1,736 | +0.40(+1.46%) |
May 05, 2017 | 27.59 | 27.59 | 27.59 | 27.59 | 2,929 | +0.00(+0.00%) |
May 04, 2017 | 27.74 | 27.74 | 27.52 | 27.58 | 5,002 | -0.06(-0.20%) |
May 03, 2017 | 27.62 | 27.64 | 27.62 | 27.64 | 1,110 | +0.06(+0.23%) |
May 02, 2017 | 27.60 | 27.72 | 27.58 | 27.58 | 5,183 | -0.22(-0.80%) |
May 01, 2017 | 27.80 | 27.80 | 27.80 | 27.80 | 532 | +0.59(+2.16%) |
Apr 24, 2017 | 27.21 | 27.21 | 27.21 | 43 | +0.51(+1.91%) | |
Apr 21, 2017 | 26.70 | 26.70 | 26.70 | 26.70 | 448 | +0.00(+0.00%) |
Apr 19, 2017 | 26.70 | 26.70 | 26.70 | 0 | +0.16(+0.59%) | |
Apr 13, 2017 | 26.54 | 26.54 | 26.54 | 215 | -0.20(-0.75%) | |
Apr 11, 2017 | 26.74 | 26.74 | 26.74 | 110 | -0.02(-0.09%) | |
Apr 10, 2017 | 26.84 | 26.84 | 26.77 | 26.77 | 433 | -0.13(-0.47%) |
Apr 07, 2017 | 26.89 | 26.89 | 26.89 | 26.89 | 668 | +0.18(+0.68%) |
Apr 06, 2017 | 26.45 | 26.71 | 26.45 | 26.71 | 916 | +0.28(+1.06%) |
Apr 04, 2017 | 26.43 | 26.43 | 26.43 | 0 | +0.00(+0.01%) |