Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 31.10 | 31.10 | 30.33 | 30.50 | 82,315 | -0.36(-1.17%) |
Jun 29, 2017 | 30.63 | 30.96 | 30.11 | 30.86 | 89,568 | +0.24(+0.77%) |
Jun 28, 2017 | 30.16 | 31.26 | 29.80 | 30.63 | 115,116 | +0.66(+2.21%) |
Jun 27, 2017 | 30.05 | 30.67 | 29.44 | 29.96 | 57,558 | -0.09(-0.31%) |
Jun 26, 2017 | 29.99 | 30.22 | 29.54 | 30.06 | 34,167 | -0.10(-0.33%) |
Jun 23, 2017 | 30.04 | 30.32 | 29.76 | 30.16 | 76,682 | +0.37(+1.24%) |
Jun 22, 2017 | 29.43 | 31.48 | 29.12 | 29.79 | 59,297 | +0.47(+1.60%) |
Jun 21, 2017 | 29.59 | 29.96 | 29.13 | 29.32 | 56,676 | -0.23(-0.77%) |
Jun 20, 2017 | 29.85 | 30.24 | 29.33 | 29.54 | 41,222 | -0.48(-1.60%) |
Jun 19, 2017 | 29.96 | 30.47 | 29.76 | 30.02 | 109,597 | +0.23(+0.76%) |
Jun 16, 2017 | 30.00 | 30.24 | 29.39 | 29.80 | 206,915 | -0.56(-1.85%) |
Jun 15, 2017 | 30.33 | 30.85 | 29.75 | 30.36 | 76,179 | -0.58(-1.87%) |
Jun 14, 2017 | 31.20 | 31.37 | 30.33 | 30.94 | 103,946 | -0.20(-0.65%) |
Jun 13, 2017 | 32.14 | 32.90 | 30.98 | 31.14 | 121,293 | -0.84(-2.63%) |
Jun 12, 2017 | 32.66 | 33.58 | 31.56 | 31.98 | 102,682 | -0.71(-2.16%) |
Jun 09, 2017 | 31.91 | 33.20 | 31.33 | 32.69 | 109,165 | +1.01(+3.18%) |
Jun 08, 2017 | 30.69 | 32.46 | 30.69 | 31.68 | 91,928 | +0.92(+2.98%) |
Jun 07, 2017 | 31.25 | 31.43 | 30.51 | 30.76 | 56,158 | -0.44(-1.40%) |
Jun 06, 2017 | 30.89 | 31.36 | 30.22 | 31.20 | 51,328 | +0.08(+0.24%) |
Jun 05, 2017 | 30.76 | 31.54 | 30.22 | 31.12 | 63,176 | +0.34(+1.09%) |
Jun 02, 2017 | 30.70 | 31.57 | 30.62 | 30.79 | 57,101 | +0.03(+0.08%) |
Jun 01, 2017 | 30.26 | 30.78 | 30.22 | 30.76 | 58,501 | +0.69(+2.29%) |
May 31, 2017 | 30.51 | 30.51 | 29.38 | 30.07 | 69,818 | -0.38(-1.24%) |
May 30, 2017 | 30.01 | 30.56 | 29.86 | 30.45 | 52,906 | +0.19(+0.64%) |
May 26, 2017 | 30.05 | 30.50 | 29.72 | 30.26 | 79,282 | +0.07(+0.22%) |
May 25, 2017 | 30.95 | 31.20 | 30.05 | 30.19 | 60,444 | -0.59(-1.93%) |
May 24, 2017 | 31.44 | 31.97 | 30.42 | 30.78 | 87,064 | -0.63(-1.99%) |
May 23, 2017 | 31.02 | 31.69 | 30.48 | 31.41 | 93,197 | +0.46(+1.48%) |
May 22, 2017 | 30.73 | 30.98 | 30.09 | 30.95 | 57,075 | +0.63(+2.06%) |
May 19, 2017 | 30.76 | 30.97 | 30.19 | 30.33 | 107,561 | +0.05(+0.17%) |
May 18, 2017 | 30.68 | 30.88 | 30.08 | 30.28 | 116,151 | -0.68(-2.19%) |
May 17, 2017 | 31.54 | 31.69 | 30.67 | 30.95 | 128,258 | -1.30(-4.04%) |
May 16, 2017 | 33.36 | 33.55 | 32.15 | 32.25 | 127,400 | -1.02(-3.06%) |
May 15, 2017 | 31.89 | 35.49 | 31.03 | 33.27 | 409,155 | +3.48(+11.69%) |
May 12, 2017 | 30.27 | 30.39 | 29.23 | 29.79 | 133,331 | -0.45(-1.49%) |
May 11, 2017 | 30.89 | 31.10 | 29.87 | 30.24 | 121,250 | -0.74(-2.40%) |
May 10, 2017 | 31.49 | 31.59 | 30.43 | 30.98 | 191,567 | -0.51(-1.62%) |
May 09, 2017 | 32.72 | 32.72 | 31.32 | 31.49 | 107,509 | -1.17(-3.58%) |
May 08, 2017 | 32.81 | 33.42 | 32.49 | 32.66 | 164,362 | -0.43(-1.29%) |
May 05, 2017 | 32.45 | 33.77 | 32.38 | 33.09 | 196,406 | -0.37(-1.10%) |
May 04, 2017 | 33.18 | 33.77 | 32.73 | 33.46 | 81,850 | +0.15(+0.45%) |
May 03, 2017 | 34.42 | 34.42 | 32.96 | 33.31 | 91,012 | -1.52(-4.36%) |
May 02, 2017 | 35.22 | 35.69 | 34.60 | 34.83 | 68,569 | -0.31(-0.88%) |
May 01, 2017 | 35.49 | 35.54 | 34.59 | 35.13 | 59,866 | -0.18(-0.50%) |
Apr 28, 2017 | 35.42 | 35.87 | 35.09 | 35.31 | 70,478 | +0.10(+0.28%) |
Apr 27, 2017 | 35.88 | 35.96 | 34.76 | 35.21 | 83,317 | -0.67(-1.86%) |
Apr 26, 2017 | 34.33 | 35.94 | 34.22 | 35.88 | 154,497 | +1.25(+3.62%) |
Apr 25, 2017 | 33.75 | 34.81 | 33.75 | 34.63 | 100,085 | +1.28(+3.83%) |
Apr 24, 2017 | 32.93 | 33.81 | 32.27 | 33.35 | 89,893 | +1.26(+3.93%) |
Apr 21, 2017 | 31.21 | 32.31 | 30.78 | 32.09 | 234,734 | +0.82(+2.63%) |
Apr 20, 2017 | 31.17 | 31.69 | 31.11 | 31.26 | 123,581 | +0.37(+1.20%) |
Apr 19, 2017 | 30.81 | 31.84 | 30.68 | 30.89 | 233,153 | +0.00(+0.00%) |
Apr 18, 2017 | 30.62 | 31.17 | 30.62 | 30.89 | 147,359 | -0.06(-0.19%) |
Apr 17, 2017 | 31.04 | 31.81 | 30.42 | 30.95 | 107,109 | +0.06(+0.19%) |
Apr 13, 2017 | 31.32 | 31.35 | 30.85 | 30.89 | 88,016 | -0.50(-1.60%) |
Apr 12, 2017 | 32.14 | 32.14 | 31.31 | 31.39 | 109,066 | -0.96(-2.97%) |
Apr 11, 2017 | 31.12 | 32.57 | 30.85 | 32.35 | 94,519 | +1.26(+4.05%) |
Apr 10, 2017 | 31.54 | 31.82 | 30.96 | 31.09 | 67,837 | -0.48(-1.53%) |
Apr 07, 2017 | 31.05 | 32.02 | 30.89 | 31.58 | 59,043 | +0.38(+1.23%) |
Apr 06, 2017 | 30.98 | 31.44 | 30.85 | 31.19 | 57,904 | +0.25(+0.81%) |
Apr 05, 2017 | 31.71 | 32.59 | 30.85 | 30.94 | 171,095 | -0.48(-1.52%) |
Apr 04, 2017 | 31.10 | 31.68 | 31.06 | 31.42 | 93,958 | +0.30(+0.97%) |