Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 29.92 | 29.92 | 29.34 | 29.69 | 109,954 | +0.05(+0.18%) |
Jun 29, 2017 | 29.45 | 30.08 | 29.45 | 29.64 | 42,403 | +0.40(+1.35%) |
Jun 28, 2017 | 29.04 | 29.66 | 29.03 | 29.24 | 95,577 | +0.29(+1.00%) |
Jun 27, 2017 | 29.19 | 29.49 | 28.93 | 28.95 | 86,652 | -0.05(-0.18%) |
Jun 26, 2017 | 29.16 | 29.21 | 28.85 | 29.01 | 104,804 | +0.02(+0.06%) |
Jun 23, 2017 | 28.79 | 29.02 | 28.68 | 28.99 | 79,523 | +0.29(+1.01%) |
Jun 22, 2017 | 28.79 | 29.10 | 28.64 | 28.70 | 57,927 | +0.01(+0.03%) |
Jun 21, 2017 | 29.62 | 29.74 | 28.43 | 28.69 | 58,408 | -0.99(-3.34%) |
Jun 20, 2017 | 30.16 | 30.16 | 29.18 | 29.68 | 64,539 | -0.73(-2.40%) |
Jun 19, 2017 | 30.70 | 30.80 | 30.30 | 30.41 | 24,782 | -0.15(-0.49%) |
Jun 16, 2017 | 30.37 | 30.59 | 30.01 | 30.56 | 30,718 | +0.41(+1.37%) |
Jun 15, 2017 | 30.29 | 30.66 | 30.03 | 30.15 | 48,877 | -0.48(-1.58%) |
Jun 14, 2017 | 31.69 | 31.89 | 30.32 | 30.63 | 136,925 | -1.21(-3.80%) |
Jun 13, 2017 | 31.30 | 31.95 | 31.20 | 31.84 | 64,369 | +0.60(+1.91%) |
Jun 12, 2017 | 31.41 | 31.78 | 31.16 | 31.24 | 49,045 | +0.21(+0.68%) |
Jun 09, 2017 | 30.14 | 31.45 | 30.05 | 31.03 | 37,672 | +0.94(+3.12%) |
Jun 08, 2017 | 29.97 | 30.34 | 29.97 | 30.09 | 33,092 | +0.01(+0.03%) |
Jun 07, 2017 | 31.25 | 31.42 | 29.89 | 30.08 | 80,160 | -1.30(-4.14%) |
Jun 06, 2017 | 30.89 | 31.48 | 30.63 | 31.38 | 37,398 | +0.36(+1.16%) |
Jun 05, 2017 | 30.73 | 31.17 | 30.73 | 31.02 | 20,446 | +0.17(+0.54%) |
Jun 02, 2017 | 31.07 | 31.07 | 30.59 | 30.86 | 65,191 | -0.44(-1.40%) |
Jun 01, 2017 | 31.02 | 31.55 | 30.79 | 31.30 | 25,503 | +0.38(+1.22%) |
May 31, 2017 | 30.70 | 31.02 | 30.32 | 30.92 | 65,036 | +0.07(+0.23%) |
May 30, 2017 | 31.28 | 31.28 | 30.83 | 30.85 | 23,570 | -0.48(-1.54%) |
May 26, 2017 | 31.27 | 31.51 | 31.11 | 31.33 | 109,683 | +0.11(+0.37%) |
May 25, 2017 | 32.68 | 33.04 | 31.16 | 31.22 | 49,118 | -1.61(-4.89%) |
May 24, 2017 | 33.23 | 33.50 | 32.66 | 32.82 | 36,427 | -0.44(-1.32%) |
May 23, 2017 | 33.41 | 33.54 | 33.02 | 33.26 | 63,088 | -0.11(-0.34%) |
May 22, 2017 | 33.80 | 33.80 | 33.24 | 33.38 | 21,247 | -0.04(-0.13%) |
May 19, 2017 | 32.95 | 33.61 | 32.72 | 33.42 | 26,407 | +0.76(+2.34%) |
May 18, 2017 | 32.02 | 32.82 | 32.01 | 32.66 | 18,963 | +0.26(+0.81%) |
May 17, 2017 | 32.79 | 32.81 | 32.30 | 32.39 | 61,999 | -0.56(-1.70%) |
May 16, 2017 | 33.19 | 33.44 | 32.72 | 32.95 | 40,078 | -0.05(-0.16%) |
May 15, 2017 | 33.35 | 33.50 | 32.83 | 33.01 | 37,503 | +0.60(+1.84%) |
May 12, 2017 | 33.07 | 33.07 | 32.32 | 32.41 | 48,651 | -0.60(-1.81%) |
May 11, 2017 | 33.66 | 33.66 | 33.01 | 33.01 | 43,894 | -0.39(-1.16%) |
May 10, 2017 | 33.03 | 33.60 | 32.95 | 33.39 | 60,248 | +0.66(+2.01%) |
May 09, 2017 | 32.97 | 33.27 | 32.47 | 32.74 | 50,917 | -0.25(-0.75%) |
May 08, 2017 | 33.05 | 33.24 | 32.75 | 32.98 | 60,767 | -0.11(-0.34%) |
May 05, 2017 | 32.03 | 33.12 | 31.86 | 33.09 | 115,154 | +1.24(+3.88%) |
May 04, 2017 | 32.45 | 32.45 | 31.55 | 31.86 | 53,571 | -0.92(-2.80%) |
May 03, 2017 | 32.96 | 32.96 | 32.46 | 32.78 | 96,055 | -0.00(-0.01%) |
May 02, 2017 | 33.26 | 33.35 | 32.58 | 32.78 | 120,808 | -0.38(-1.14%) |
May 01, 2017 | 33.45 | 33.75 | 33.07 | 33.16 | 117,668 | -0.32(-0.94%) |
Apr 28, 2017 | 34.22 | 34.27 | 33.47 | 33.47 | 58,075 | -0.43(-1.27%) |
Apr 27, 2017 | 34.38 | 34.50 | 33.19 | 33.90 | 57,946 | -0.98(-2.82%) |
Apr 26, 2017 | 34.49 | 35.39 | 34.49 | 34.89 | 35,561 | +0.16(+0.46%) |
Apr 25, 2017 | 34.46 | 34.74 | 34.25 | 34.72 | 91,809 | +0.47(+1.38%) |
Apr 24, 2017 | 34.61 | 34.64 | 34.24 | 34.25 | 33,398 | +0.01(+0.03%) |
Apr 21, 2017 | 34.52 | 34.52 | 33.98 | 34.24 | 52,938 | -0.53(-1.51%) |
Apr 20, 2017 | 34.87 | 35.08 | 34.75 | 34.77 | 32,998 | +0.04(+0.10%) |
Apr 19, 2017 | 35.77 | 35.77 | 34.64 | 34.74 | 22,431 | -0.89(-2.49%) |
Apr 18, 2017 | 35.53 | 35.97 | 35.44 | 35.62 | 16,446 | -0.19(-0.54%) |
Apr 17, 2017 | 35.81 | 35.91 | 35.57 | 35.82 | 22,280 | +0.04(+0.10%) |
Apr 13, 2017 | 36.69 | 36.69 | 35.71 | 35.78 | 32,016 | -0.96(-2.60%) |
Apr 12, 2017 | 37.40 | 37.68 | 36.64 | 36.74 | 13,276 | -0.74(-1.97%) |
Apr 11, 2017 | 37.46 | 37.50 | 36.90 | 37.47 | 18,920 | -0.04(-0.12%) |
Apr 10, 2017 | 37.12 | 37.62 | 37.06 | 37.52 | 19,959 | +0.61(+1.64%) |
Apr 07, 2017 | 37.33 | 37.33 | 36.91 | 36.91 | 18,666 | -0.32(-0.87%) |
Apr 06, 2017 | 36.89 | 37.25 | 36.86 | 37.24 | 23,917 | +0.55(+1.51%) |
Apr 05, 2017 | 37.27 | 37.82 | 36.58 | 36.68 | 107,737 | -0.10(-0.26%) |
Apr 04, 2017 | 36.63 | 36.79 | 36.37 | 36.78 | 14,996 | +0.24(+0.65%) |