Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 34.37 | 34.90 | 33.89 | 34.35 | 9,440 | -0.14(-0.40%) |
Jun 29, 2017 | 33.44 | 34.49 | 33.24 | 34.49 | 13,260 | +1.15(+3.46%) |
Jun 28, 2017 | 33.53 | 33.86 | 32.94 | 33.34 | 11,663 | +0.46(+1.39%) |
Jun 27, 2017 | 33.01 | 33.11 | 32.83 | 32.88 | 7,991 | -0.22(-0.67%) |
Jun 26, 2017 | 33.31 | 33.31 | 32.54 | 33.10 | 12,822 | -0.11(-0.34%) |
Jun 23, 2017 | 32.69 | 33.52 | 31.89 | 33.22 | 24,608 | +0.53(+1.63%) |
Jun 22, 2017 | 31.94 | 32.74 | 31.93 | 32.69 | 3,066 | +0.83(+2.59%) |
Jun 21, 2017 | 32.47 | 32.47 | 31.77 | 31.86 | 4,388 | -0.30(-0.94%) |
Jun 20, 2017 | 32.47 | 32.92 | 32.16 | 32.16 | 6,099 | -0.41(-1.26%) |
Jun 19, 2017 | 32.86 | 33.53 | 32.57 | 32.57 | 8,130 | -0.01(-0.03%) |
Jun 16, 2017 | 32.66 | 33.01 | 32.53 | 32.58 | 15,316 | -0.63(-1.90%) |
Jun 15, 2017 | 33.05 | 33.21 | 32.74 | 33.21 | 5,499 | -0.09(-0.27%) |
Jun 14, 2017 | 33.41 | 33.41 | 32.59 | 33.30 | 4,990 | +0.01(+0.02%) |
Jun 13, 2017 | 33.25 | 33.38 | 32.85 | 33.29 | 7,650 | +0.14(+0.42%) |
Jun 12, 2017 | 33.19 | 33.73 | 32.96 | 33.15 | 9,760 | +0.02(+0.07%) |
Jun 09, 2017 | 31.19 | 33.13 | 31.19 | 33.13 | 10,332 | +1.77(+5.66%) |
Jun 08, 2017 | 29.27 | 31.35 | 29.27 | 31.35 | 6,073 | +2.07(+7.06%) |
Jun 07, 2017 | 29.30 | 29.42 | 29.04 | 29.28 | 4,142 | -0.03(-0.11%) |
Jun 06, 2017 | 28.95 | 29.33 | 28.95 | 29.32 | 4,195 | +0.38(+1.30%) |
Jun 05, 2017 | 29.85 | 29.85 | 28.94 | 28.94 | 3,878 | -0.98(-3.28%) |
Jun 02, 2017 | 29.30 | 29.93 | 29.30 | 29.92 | 6,355 | +0.90(+3.10%) |
Jun 01, 2017 | 28.42 | 29.57 | 28.38 | 29.02 | 14,571 | +0.83(+2.96%) |
May 31, 2017 | 28.27 | 28.27 | 28.05 | 28.19 | 4,512 | -0.05(-0.17%) |
May 30, 2017 | 28.63 | 28.63 | 28.20 | 28.24 | 5,894 | -0.21(-0.75%) |
May 26, 2017 | 28.57 | 28.60 | 28.34 | 28.45 | 2,781 | -0.07(-0.23%) |
May 25, 2017 | 28.62 | 29.31 | 28.46 | 28.52 | 6,921 | -0.19(-0.66%) |
May 24, 2017 | 28.70 | 28.83 | 28.11 | 28.70 | 7,746 | +0.00(+0.00%) |
May 23, 2017 | 28.95 | 28.95 | 28.46 | 28.70 | 3,148 | -0.21(-0.74%) |
May 22, 2017 | 27.89 | 28.92 | 27.49 | 28.92 | 12,551 | +1.03(+3.70%) |
May 19, 2017 | 28.79 | 28.79 | 27.88 | 27.89 | 12,878 | -1.05(-3.65%) |
May 18, 2017 | 29.44 | 30.00 | 28.70 | 28.94 | 13,182 | -0.56(-1.89%) |
May 17, 2017 | 30.89 | 30.89 | 29.50 | 29.50 | 7,842 | -1.77(-5.65%) |
May 16, 2017 | 30.66 | 31.34 | 30.64 | 31.26 | 3,200 | +0.24(+0.76%) |
May 15, 2017 | 30.84 | 31.18 | 30.84 | 31.03 | 2,435 | +0.24(+0.79%) |
May 12, 2017 | 31.26 | 31.47 | 30.78 | 30.78 | 5,683 | -0.17(-0.55%) |
May 11, 2017 | 32.36 | 32.36 | 30.94 | 30.95 | 4,436 | -0.30(-0.96%) |
May 10, 2017 | 31.93 | 31.93 | 31.22 | 31.26 | 4,554 | -0.70(-2.19%) |
May 09, 2017 | 32.46 | 32.89 | 31.57 | 31.95 | 2,734 | -0.46(-1.40%) |
May 08, 2017 | 32.59 | 32.82 | 32.22 | 32.41 | 4,348 | -0.11(-0.33%) |
May 05, 2017 | 32.32 | 32.56 | 32.32 | 32.52 | 3,717 | +0.15(+0.45%) |
May 04, 2017 | 32.36 | 32.37 | 31.73 | 32.37 | 3,458 | +0.02(+0.08%) |
May 03, 2017 | 33.39 | 33.39 | 32.23 | 32.34 | 10,041 | -1.10(-3.28%) |
May 02, 2017 | 33.28 | 33.54 | 33.28 | 33.44 | 5,787 | +0.16(+0.49%) |
May 01, 2017 | 33.13 | 33.28 | 33.00 | 33.28 | 5,621 | +0.20(+0.59%) |
Apr 28, 2017 | 33.30 | 33.30 | 32.75 | 33.08 | 11,348 | +0.08(+0.25%) |
Apr 27, 2017 | 32.13 | 33.23 | 31.88 | 33.00 | 10,038 | +0.66(+2.04%) |
Apr 26, 2017 | 32.34 | 32.34 | 32.19 | 32.34 | 4,945 | -0.36(-1.09%) |
Apr 25, 2017 | 32.63 | 33.05 | 32.32 | 32.70 | 8,799 | +0.33(+1.03%) |
Apr 24, 2017 | 32.28 | 32.58 | 32.14 | 32.37 | 11,387 | +0.28(+0.86%) |
Apr 21, 2017 | 32.13 | 32.13 | 31.73 | 32.09 | 7,700 | -0.18(-0.55%) |
Apr 20, 2017 | 31.54 | 32.35 | 31.33 | 32.27 | 10,556 | +0.79(+2.51%) |
Apr 19, 2017 | 31.59 | 31.93 | 31.19 | 31.48 | 10,911 | +0.04(+0.13%) |
Apr 18, 2017 | 30.81 | 31.79 | 30.60 | 31.44 | 16,801 | +0.48(+1.55%) |
Apr 17, 2017 | 30.49 | 31.06 | 30.17 | 30.96 | 5,405 | +0.63(+2.06%) |
Apr 13, 2017 | 30.65 | 30.65 | 30.12 | 30.34 | 5,871 | -0.01(-0.03%) |
Apr 12, 2017 | 30.92 | 30.94 | 30.33 | 30.34 | 6,161 | -0.30(-0.98%) |
Apr 11, 2017 | 30.59 | 30.65 | 30.10 | 30.65 | 7,569 | +0.24(+0.80%) |
Apr 10, 2017 | 30.46 | 30.88 | 30.40 | 30.40 | 2,639 | +0.08(+0.27%) |
Apr 07, 2017 | 29.73 | 30.88 | 29.58 | 30.32 | 19,395 | +0.71(+2.39%) |
Apr 06, 2017 | 30.06 | 30.08 | 29.58 | 29.61 | 12,894 | -0.14(-0.46%) |
Apr 05, 2017 | 30.15 | 30.59 | 29.68 | 29.75 | 17,230 | -0.23(-0.76%) |
Apr 04, 2017 | 30.34 | 30.34 | 29.80 | 29.98 | 9,440 | -0.42(-1.39%) |