Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 38.69 | 38.90 | 38.31 | 38.90 | 5,163 | +0.48(+1.25%) |
Jun 29, 2017 | 38.69 | 38.77 | 38.15 | 38.42 | 15,662 | -0.70(-1.79%) |
Jun 28, 2017 | 38.70 | 39.12 | 38.13 | 39.12 | 25,635 | +1.02(+2.69%) |
Jun 27, 2017 | 37.95 | 38.47 | 37.52 | 38.09 | 10,296 | -0.04(-0.09%) |
Jun 26, 2017 | 38.29 | 38.32 | 38.00 | 38.13 | 4,967 | +0.50(+1.32%) |
Jun 23, 2017 | 37.39 | 37.99 | 37.39 | 37.63 | 11,130 | -0.55(-1.43%) |
Jun 22, 2017 | 38.18 | 38.23 | 37.54 | 38.18 | 9,048 | +0.19(+0.50%) |
Jun 21, 2017 | 38.06 | 38.06 | 37.43 | 37.99 | 4,445 | -0.34(-0.89%) |
Jun 20, 2017 | 38.45 | 38.53 | 37.99 | 38.33 | 13,027 | +0.13(+0.34%) |
Jun 19, 2017 | 38.73 | 38.73 | 38.11 | 38.20 | 10,149 | +0.00(+0.00%) |
Jun 16, 2017 | 37.90 | 38.54 | 37.90 | 38.20 | 5,215 | -0.17(-0.44%) |
Jun 15, 2017 | 38.24 | 38.49 | 38.15 | 38.37 | 20,227 | -0.91(-2.32%) |
Jun 14, 2017 | 39.22 | 39.37 | 38.44 | 39.28 | 6,669 | +0.93(+2.43%) |
Jun 13, 2017 | 38.25 | 38.51 | 37.69 | 38.35 | 6,315 | +0.56(+1.48%) |
Jun 12, 2017 | 37.83 | 37.83 | 37.22 | 37.79 | 7,416 | -0.24(-0.63%) |
Jun 09, 2017 | 37.80 | 38.17 | 37.80 | 38.03 | 6,740 | -1.12(-2.86%) |
Jun 08, 2017 | 38.40 | 39.20 | 38.40 | 39.15 | 7,147 | +0.02(+0.05%) |
Jun 07, 2017 | 39.18 | 39.18 | 38.86 | 39.13 | 10,224 | -0.66(-1.66%) |
Jun 06, 2017 | 39.17 | 39.79 | 39.17 | 39.79 | 10,012 | +0.67(+1.70%) |
Jun 05, 2017 | 39.32 | 39.42 | 39.02 | 39.12 | 10,979 | -0.13(-0.32%) |
Jun 02, 2017 | 38.81 | 39.27 | 38.81 | 39.25 | 7,252 | -0.09(-0.24%) |
Jun 01, 2017 | 39.20 | 39.46 | 39.15 | 39.34 | 10,446 | +0.10(+0.27%) |
May 31, 2017 | 39.15 | 39.26 | 38.55 | 39.24 | 6,053 | +0.31(+0.80%) |
May 30, 2017 | 38.90 | 39.15 | 38.51 | 38.93 | 9,071 | +0.60(+1.57%) |
May 26, 2017 | 38.35 | 38.53 | 38.23 | 38.33 | 6,632 | -0.60(-1.54%) |
May 25, 2017 | 38.82 | 39.06 | 38.80 | 38.93 | 10,585 | -0.10(-0.25%) |
May 24, 2017 | 39.08 | 39.08 | 38.68 | 39.03 | 6,345 | +0.23(+0.58%) |
May 23, 2017 | 38.68 | 39.20 | 38.68 | 38.80 | 9,560 | +0.46(+1.21%) |
May 22, 2017 | 38.39 | 38.48 | 38.25 | 38.34 | 10,054 | +0.22(+0.56%) |
May 19, 2017 | 38.12 | 38.18 | 37.99 | 38.12 | 10,711 | +0.61(+1.63%) |
May 18, 2017 | 37.70 | 37.78 | 37.31 | 37.51 | 21,538 | -0.29(-0.76%) |
May 17, 2017 | 37.58 | 37.92 | 37.42 | 37.80 | 5,290 | +0.13(+0.34%) |
May 16, 2017 | 37.43 | 37.69 | 36.98 | 37.67 | 5,119 | +0.28(+0.75%) |
May 15, 2017 | 37.54 | 37.58 | 37.38 | 37.39 | 7,041 | -0.20(-0.53%) |
May 12, 2017 | 37.38 | 37.59 | 37.38 | 37.59 | 3,831 | -0.10(-0.27%) |
May 11, 2017 | 37.32 | 37.69 | 37.30 | 37.69 | 14,503 | -0.16(-0.42%) |
May 10, 2017 | 37.54 | 37.87 | 36.87 | 37.85 | 6,457 | +0.98(+2.66%) |
May 09, 2017 | 36.67 | 36.87 | 36.56 | 36.87 | 6,684 | +0.02(+0.05%) |
May 08, 2017 | 36.72 | 36.87 | 36.53 | 36.85 | 7,970 | +0.27(+0.75%) |
May 05, 2017 | 36.62 | 36.63 | 36.43 | 36.58 | 7,253 | -0.10(-0.28%) |
May 04, 2017 | 36.63 | 36.68 | 36.51 | 36.68 | 27,736 | -0.40(-1.08%) |
May 03, 2017 | 37.04 | 37.14 | 36.83 | 37.08 | 11,499 | +0.18(+0.49%) |
May 02, 2017 | 36.80 | 36.90 | 36.64 | 36.90 | 4,745 | +0.05(+0.14%) |
May 01, 2017 | 36.97 | 36.99 | 36.85 | 36.85 | 8,200 | +0.07(+0.19%) |
Apr 28, 2017 | 36.47 | 37.00 | 36.47 | 36.78 | 6,001 | -0.38(-1.02%) |
Apr 27, 2017 | 36.93 | 37.17 | 36.87 | 37.16 | 6,949 | +0.33(+0.90%) |
Apr 26, 2017 | 36.64 | 36.88 | 36.31 | 36.83 | 7,621 | +0.14(+0.38%) |
Apr 25, 2017 | 36.71 | 36.74 | 36.48 | 36.69 | 161,727 | -0.74(-1.98%) |
Apr 24, 2017 | 36.60 | 37.43 | 36.60 | 37.43 | 754,479 | +1.05(+2.89%) |
Apr 21, 2017 | 35.55 | 36.59 | 35.55 | 36.38 | 641,237 | +0.58(+1.62%) |
Apr 20, 2017 | 35.53 | 35.86 | 35.52 | 35.80 | 120,709 | +0.45(+1.29%) |
Apr 19, 2017 | 35.29 | 35.50 | 35.29 | 35.34 | 5,149 | +0.34(+0.99%) |
Apr 18, 2017 | 34.53 | 35.27 | 34.47 | 35.00 | 12,284 | +0.29(+0.84%) |
Apr 17, 2017 | 34.50 | 35.25 | 33.81 | 34.71 | 22,916 | +0.72(+2.10%) |
Apr 13, 2017 | 34.39 | 34.39 | 33.72 | 33.99 | 4,312 | +1.00(+3.05%) |
Apr 12, 2017 | 32.67 | 33.01 | 32.67 | 32.99 | 7,396 | +0.58(+1.79%) |
Apr 11, 2017 | 32.49 | 32.95 | 32.36 | 32.41 | 10,284 | +0.26(+0.81%) |
Apr 10, 2017 | 31.91 | 32.39 | 31.91 | 32.15 | 8,092 | +1.38(+4.48%) |
Apr 07, 2017 | 31.57 | 31.57 | 30.74 | 30.77 | 6,637 | -0.62(-1.98%) |
Apr 06, 2017 | 31.50 | 31.56 | 31.32 | 31.39 | 5,682 | -0.45(-1.41%) |
Apr 05, 2017 | 32.13 | 32.13 | 31.83 | 31.84 | 26,773 | +0.08(+0.25%) |
Apr 04, 2017 | 32.28 | 32.28 | 31.52 | 31.76 | 8,454 | -0.74(-2.28%) |