Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 37.13 | 37.65 | 37.09 | 37.41 | 82,564 | +0.28(+0.76%) |
Jun 29, 2017 | 37.93 | 37.93 | 36.80 | 37.13 | 66,269 | -0.75(-1.98%) |
Jun 28, 2017 | 37.32 | 37.98 | 37.09 | 37.88 | 119,007 | +0.94(+2.54%) |
Jun 27, 2017 | 37.46 | 37.46 | 36.85 | 36.94 | 47,915 | -0.47(-1.25%) |
Jun 26, 2017 | 37.79 | 37.93 | 37.09 | 37.41 | 58,546 | -0.23(-0.62%) |
Jun 23, 2017 | 37.23 | 37.79 | 37.18 | 37.65 | 122,636 | +0.52(+1.39%) |
Jun 22, 2017 | 36.99 | 37.41 | 36.80 | 37.13 | 48,350 | +0.23(+0.64%) |
Jun 21, 2017 | 37.46 | 37.55 | 36.85 | 36.90 | 65,317 | -0.38(-1.01%) |
Jun 20, 2017 | 37.65 | 37.74 | 37.27 | 37.27 | 59,589 | -0.66(-1.73%) |
Jun 19, 2017 | 37.60 | 37.98 | 37.41 | 37.93 | 95,049 | +0.56(+1.51%) |
Jun 16, 2017 | 36.90 | 37.60 | 36.90 | 37.37 | 303,637 | -0.28(-0.75%) |
Jun 15, 2017 | 37.18 | 37.65 | 37.18 | 37.65 | 66,789 | +0.00(+0.00%) |
Jun 14, 2017 | 38.12 | 38.17 | 37.55 | 37.65 | 113,658 | -0.28(-0.74%) |
Jun 13, 2017 | 38.31 | 38.54 | 37.81 | 37.93 | 86,330 | -0.42(-1.10%) |
Jun 12, 2017 | 38.63 | 38.73 | 38.12 | 38.35 | 94,845 | -0.33(-0.85%) |
Jun 09, 2017 | 38.40 | 38.92 | 38.17 | 38.68 | 139,285 | +0.28(+0.73%) |
Jun 08, 2017 | 37.93 | 38.45 | 37.37 | 38.40 | 72,970 | +0.52(+1.36%) |
Jun 07, 2017 | 37.88 | 38.17 | 37.60 | 37.88 | 79,978 | +0.09(+0.25%) |
Jun 06, 2017 | 37.46 | 37.81 | 37.37 | 37.79 | 76,892 | +0.14(+0.37%) |
Jun 05, 2017 | 37.84 | 38.26 | 37.63 | 37.65 | 102,115 | -0.23(-0.62%) |
Jun 02, 2017 | 37.46 | 38.26 | 37.32 | 37.88 | 107,447 | +0.56(+1.51%) |
Jun 01, 2017 | 36.85 | 37.32 | 36.48 | 37.32 | 127,331 | +0.52(+1.40%) |
May 31, 2017 | 36.94 | 36.94 | 36.19 | 36.80 | 94,915 | +0.05(+0.13%) |
May 30, 2017 | 36.57 | 36.85 | 36.33 | 36.76 | 70,880 | +0.05(+0.13%) |
May 26, 2017 | 36.62 | 36.80 | 36.48 | 36.71 | 78,262 | +0.11(+0.29%) |
May 25, 2017 | 36.70 | 36.88 | 36.39 | 36.60 | 68,437 | +0.14(+0.39%) |
May 24, 2017 | 36.13 | 36.60 | 35.85 | 36.46 | 121,703 | +0.42(+1.17%) |
May 23, 2017 | 36.18 | 36.18 | 35.76 | 36.04 | 93,057 | -0.05(-0.13%) |
May 22, 2017 | 36.04 | 36.41 | 35.85 | 36.09 | 77,229 | +0.09(+0.26%) |
May 19, 2017 | 35.53 | 36.37 | 35.36 | 35.99 | 379,017 | +0.61(+1.72%) |
May 18, 2017 | 35.43 | 35.76 | 35.06 | 35.38 | 146,453 | +0.00(+0.00%) |
May 17, 2017 | 36.09 | 35.62 | 35.15 | 35.38 | 134,092 | -0.70(-1.95%) |
May 16, 2017 | 35.99 | 36.09 | 35.62 | 36.09 | 155,789 | +0.23(+0.65%) |
May 15, 2017 | 35.62 | 35.99 | 35.55 | 35.85 | 88,427 | +0.42(+1.19%) |
May 12, 2017 | 35.99 | 35.99 | 35.38 | 35.43 | 64,607 | -0.66(-1.82%) |
May 11, 2017 | 35.76 | 36.13 | 35.34 | 36.09 | 119,638 | +0.14(+0.39%) |
May 10, 2017 | 35.76 | 36.13 | 35.57 | 35.95 | 89,674 | +0.14(+0.39%) |
May 09, 2017 | 36.46 | 36.46 | 35.60 | 35.81 | 96,571 | -0.56(-1.54%) |
May 08, 2017 | 35.99 | 36.51 | 35.99 | 36.37 | 127,402 | +0.28(+0.78%) |
May 05, 2017 | 35.67 | 36.13 | 35.53 | 36.09 | 226,471 | +0.51(+1.45%) |
May 04, 2017 | 35.99 | 36.18 | 35.57 | 35.57 | 217,019 | -0.47(-1.30%) |
May 03, 2017 | 36.65 | 36.65 | 35.88 | 36.04 | 142,347 | -0.70(-1.91%) |
May 02, 2017 | 37.02 | 37.30 | 36.55 | 36.74 | 431,883 | -0.23(-0.63%) |
May 01, 2017 | 37.40 | 37.49 | 36.93 | 36.98 | 138,326 | -0.23(-0.63%) |
Apr 28, 2017 | 38.05 | 38.47 | 37.16 | 37.21 | 148,175 | -0.84(-2.21%) |
Apr 27, 2017 | 37.82 | 38.43 | 37.73 | 38.05 | 156,604 | +0.33(+0.87%) |
Apr 26, 2017 | 37.91 | 38.33 | 37.73 | 37.73 | 189,147 | -0.23(-0.62%) |
Apr 25, 2017 | 38.75 | 39.04 | 37.96 | 37.96 | 232,472 | -0.37(-0.98%) |
Apr 24, 2017 | 37.54 | 38.47 | 37.54 | 38.33 | 168,706 | +1.22(+3.28%) |
Apr 21, 2017 | 36.74 | 37.26 | 36.51 | 37.12 | 228,605 | +0.42(+1.15%) |
Apr 20, 2017 | 35.67 | 37.80 | 35.06 | 36.70 | 398,809 | +3.09(+9.19%) |
Apr 19, 2017 | 33.61 | 33.98 | 33.37 | 33.61 | 191,568 | +0.28(+0.84%) |
Apr 18, 2017 | 33.23 | 33.65 | 33.00 | 33.33 | 146,006 | +0.00(+0.00%) |
Apr 17, 2017 | 33.14 | 33.56 | 33.14 | 33.33 | 166,013 | +0.23(+0.71%) |
Apr 13, 2017 | 33.37 | 33.61 | 33.00 | 33.09 | 67,279 | -0.33(-0.98%) |
Apr 12, 2017 | 34.07 | 34.07 | 33.33 | 33.42 | 89,498 | -0.75(-2.19%) |
Apr 11, 2017 | 34.07 | 34.31 | 33.75 | 34.17 | 82,497 | +0.00(+0.00%) |
Apr 10, 2017 | 33.98 | 34.36 | 33.84 | 34.17 | 79,086 | +0.23(+0.69%) |
Apr 07, 2017 | 33.98 | 34.49 | 33.75 | 33.93 | 140,653 | -0.14(-0.41%) |
Apr 06, 2017 | 33.61 | 34.33 | 33.37 | 34.07 | 109,344 | +0.51(+1.53%) |
Apr 05, 2017 | 33.70 | 34.03 | 33.47 | 33.56 | 122,979 | +0.00(+0.00%) |
Apr 04, 2017 | 33.47 | 33.70 | 33.19 | 33.56 | 104,859 | -0.05(-0.14%) |