Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 33.50 | 34.28 | 33.28 | 33.93 | 181,783 | +0.53(+1.58%) |
Jun 29, 2017 | 33.92 | 33.94 | 33.11 | 33.40 | 105,549 | -0.46(-1.35%) |
Jun 28, 2017 | 33.49 | 33.94 | 33.42 | 33.86 | 166,014 | +0.56(+1.67%) |
Jun 27, 2017 | 33.56 | 33.92 | 33.30 | 33.30 | 112,111 | -0.27(-0.81%) |
Jun 26, 2017 | 33.58 | 33.69 | 33.26 | 33.58 | 73,042 | +0.08(+0.23%) |
Jun 23, 2017 | 33.59 | 33.85 | 33.42 | 33.50 | 221,137 | -0.04(-0.12%) |
Jun 22, 2017 | 33.23 | 33.65 | 33.11 | 33.54 | 139,748 | +0.35(+1.06%) |
Jun 21, 2017 | 34.04 | 34.04 | 33.18 | 33.19 | 109,563 | -0.75(-2.21%) |
Jun 20, 2017 | 34.42 | 34.55 | 33.94 | 33.94 | 65,036 | -0.60(-1.72%) |
Jun 19, 2017 | 34.60 | 34.81 | 34.41 | 34.53 | 110,907 | +0.20(+0.57%) |
Jun 16, 2017 | 34.15 | 34.66 | 34.13 | 34.34 | 361,495 | -0.06(-0.17%) |
Jun 15, 2017 | 34.25 | 34.68 | 34.16 | 34.40 | 95,181 | -0.20(-0.56%) |
Jun 14, 2017 | 34.65 | 34.71 | 34.19 | 34.59 | 134,731 | -0.09(-0.25%) |
Jun 13, 2017 | 34.60 | 34.93 | 34.40 | 34.68 | 106,040 | +0.20(+0.57%) |
Jun 12, 2017 | 34.78 | 35.04 | 34.30 | 34.49 | 111,614 | -0.21(-0.62%) |
Jun 09, 2017 | 34.55 | 34.94 | 34.48 | 34.70 | 170,253 | +0.34(+0.99%) |
Jun 08, 2017 | 33.85 | 34.46 | 33.68 | 34.36 | 133,311 | +0.52(+1.53%) |
Jun 07, 2017 | 34.16 | 34.27 | 33.77 | 33.84 | 102,052 | -0.36(-1.06%) |
Jun 06, 2017 | 34.43 | 34.53 | 34.04 | 34.20 | 109,924 | -0.33(-0.96%) |
Jun 05, 2017 | 35.37 | 35.44 | 34.52 | 34.53 | 101,038 | -0.73(-2.08%) |
Jun 02, 2017 | 34.25 | 35.43 | 34.25 | 35.27 | 268,342 | +1.15(+3.38%) |
Jun 01, 2017 | 34.20 | 34.26 | 33.93 | 34.11 | 153,983 | +0.01(+0.03%) |
May 31, 2017 | 33.81 | 34.12 | 33.45 | 34.10 | 124,684 | +0.43(+1.28%) |
May 30, 2017 | 33.73 | 33.86 | 33.49 | 33.68 | 100,830 | -0.11(-0.32%) |
May 26, 2017 | 33.48 | 34.03 | 33.48 | 33.78 | 121,791 | +0.31(+0.93%) |
May 25, 2017 | 33.35 | 33.66 | 33.32 | 33.47 | 312,450 | +0.23(+0.70%) |
May 24, 2017 | 33.17 | 33.80 | 33.17 | 33.24 | 121,830 | +0.07(+0.21%) |
May 23, 2017 | 33.47 | 33.47 | 32.80 | 33.17 | 168,423 | -0.21(-0.64%) |
May 22, 2017 | 33.06 | 33.49 | 32.94 | 33.38 | 213,176 | +0.59(+1.79%) |
May 19, 2017 | 32.69 | 33.28 | 32.68 | 32.80 | 204,771 | +0.26(+0.81%) |
May 18, 2017 | 32.57 | 32.84 | 32.38 | 32.53 | 303,585 | -0.20(-0.63%) |
May 17, 2017 | 34.40 | 33.90 | 32.74 | 32.74 | 164,217 | -1.66(-4.82%) |
May 16, 2017 | 34.12 | 34.47 | 34.12 | 34.40 | 113,230 | +0.36(+1.06%) |
May 15, 2017 | 33.21 | 34.22 | 33.11 | 34.04 | 69,705 | +0.35(+1.04%) |
May 12, 2017 | 33.99 | 34.16 | 33.61 | 33.69 | 83,455 | -0.43(-1.26%) |
May 11, 2017 | 34.39 | 34.39 | 33.80 | 34.11 | 74,566 | -0.41(-1.19%) |
May 10, 2017 | 34.57 | 35.03 | 34.44 | 34.52 | 119,451 | -0.15(-0.42%) |
May 09, 2017 | 34.78 | 34.88 | 34.44 | 34.67 | 83,698 | -0.07(-0.20%) |
May 08, 2017 | 34.60 | 34.98 | 34.39 | 34.74 | 77,112 | +0.15(+0.42%) |
May 05, 2017 | 34.45 | 34.63 | 34.04 | 34.59 | 142,910 | +0.24(+0.71%) |
May 04, 2017 | 34.85 | 34.89 | 34.04 | 34.35 | 91,005 | -0.29(-0.85%) |
May 03, 2017 | 34.93 | 35.17 | 34.59 | 34.64 | 150,194 | -0.51(-1.44%) |
May 02, 2017 | 35.01 | 35.40 | 34.90 | 35.15 | 193,924 | +0.14(+0.39%) |
May 01, 2017 | 35.20 | 35.22 | 34.54 | 35.01 | 162,709 | -0.12(-0.33%) |
Apr 28, 2017 | 35.16 | 35.39 | 34.87 | 35.13 | 163,457 | +0.03(+0.08%) |
Apr 27, 2017 | 34.99 | 35.60 | 34.93 | 35.10 | 147,366 | +0.06(+0.18%) |
Apr 26, 2017 | 34.73 | 35.19 | 34.73 | 35.04 | 256,500 | +0.21(+0.62%) |
Apr 25, 2017 | 34.77 | 35.05 | 34.74 | 34.82 | 155,323 | +0.28(+0.82%) |
Apr 24, 2017 | 34.45 | 34.64 | 34.23 | 34.54 | 137,936 | +0.78(+2.31%) |
Apr 21, 2017 | 33.60 | 34.07 | 33.52 | 33.76 | 197,678 | +0.17(+0.49%) |
Apr 20, 2017 | 33.24 | 33.62 | 33.11 | 33.60 | 263,768 | +0.51(+1.53%) |
Apr 19, 2017 | 32.92 | 33.13 | 32.82 | 33.09 | 130,380 | +0.34(+1.04%) |
Apr 18, 2017 | 32.46 | 32.78 | 32.34 | 32.75 | 182,957 | +0.16(+0.48%) |
Apr 17, 2017 | 32.27 | 32.65 | 32.22 | 32.59 | 159,051 | +0.44(+1.36%) |
Apr 13, 2017 | 32.43 | 32.65 | 31.73 | 32.15 | 143,490 | -0.35(-1.08%) |
Apr 12, 2017 | 33.37 | 33.37 | 32.47 | 32.50 | 130,295 | -0.85(-2.54%) |
Apr 11, 2017 | 32.87 | 33.49 | 32.87 | 33.35 | 178,779 | +0.49(+1.48%) |
Apr 10, 2017 | 32.79 | 33.23 | 32.50 | 32.87 | 125,039 | +0.13(+0.39%) |
Apr 07, 2017 | 32.57 | 32.86 | 31.99 | 32.74 | 198,752 | +0.13(+0.39%) |
Apr 06, 2017 | 32.37 | 32.66 | 32.11 | 32.61 | 213,040 | -0.02(-0.06%) |
Apr 05, 2017 | 33.50 | 33.84 | 32.60 | 32.63 | 113,847 | -0.69(-2.08%) |
Apr 04, 2017 | 33.22 | 33.74 | 33.22 | 33.32 | 146,102 | +0.01(+0.03%) |