Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 31.57 | 32.20 | 31.03 | 31.28 | 80,378 | -0.34(-1.08%) |
Jun 29, 2017 | 31.72 | 31.91 | 31.03 | 31.62 | 86,103 | -0.05(-0.15%) |
Jun 28, 2017 | 31.33 | 31.96 | 30.83 | 31.67 | 37,712 | +0.44(+1.41%) |
Jun 27, 2017 | 30.84 | 31.47 | 30.45 | 31.23 | 58,557 | +0.15(+0.47%) |
Jun 26, 2017 | 30.94 | 31.23 | 30.84 | 31.08 | 33,669 | +0.05(+0.16%) |
Jun 23, 2017 | 31.13 | 31.03 | 303,054 | +0.46(+1.51%) | ||
Jun 22, 2017 | 29.99 | 31.06 | 29.89 | 30.57 | 50,651 | +0.58(+1.95%) |
Jun 21, 2017 | 29.94 | 30.18 | 29.79 | 29.99 | 56,524 | +0.19(+0.65%) |
Jun 20, 2017 | 29.94 | 30.48 | 29.74 | 29.79 | 33,151 | -0.39(-1.29%) |
Jun 19, 2017 | 30.23 | 30.67 | 30.01 | 30.18 | 26,609 | +0.05(+0.16%) |
Jun 16, 2017 | 30.09 | 30.28 | 29.94 | 30.13 | 56,683 | -0.19(-0.64%) |
Jun 15, 2017 | 30.18 | 30.57 | 30.18 | 30.33 | 37,693 | -0.24(-0.80%) |
Jun 14, 2017 | 30.82 | 31.01 | 30.43 | 30.57 | 16,648 | -0.24(-0.79%) |
Jun 13, 2017 | 31.01 | 31.06 | 30.67 | 30.82 | 58,306 | -0.10(-0.32%) |
Jun 12, 2017 | 30.91 | 31.11 | 30.33 | 30.91 | 32,303 | -0.29(-0.94%) |
Jun 09, 2017 | 31.60 | 31.84 | 31.11 | 31.21 | 48,469 | -0.24(-0.77%) |
Jun 08, 2017 | 31.21 | 31.64 | 31.21 | 31.45 | 45,954 | +0.24(+0.78%) |
Jun 07, 2017 | 31.16 | 31.69 | 31.11 | 31.21 | 40,649 | -0.15(-0.47%) |
Jun 06, 2017 | 31.35 | 31.79 | 31.16 | 31.35 | 39,812 | -0.34(-1.08%) |
Jun 05, 2017 | 31.96 | 32.18 | 31.69 | 31.69 | 19,850 | -0.19(-0.61%) |
Jun 02, 2017 | 31.74 | 32.52 | 31.67 | 31.89 | 40,766 | +0.15(+0.46%) |
Jun 01, 2017 | 31.69 | 31.89 | 31.57 | 31.74 | 18,803 | +0.05(+0.15%) |
May 31, 2017 | 31.16 | 31.84 | 30.91 | 31.69 | 50,603 | +0.24(+0.77%) |
May 30, 2017 | 31.50 | 32.03 | 31.25 | 31.45 | 46,103 | +0.29(+0.94%) |
May 26, 2017 | 29.11 | 31.30 | 29.11 | 31.16 | 62,301 | +1.22(+4.07%) |
May 25, 2017 | 30.04 | 30.24 | 28.63 | 29.94 | 31,110 | +0.05(+0.16%) |
May 24, 2017 | 30.04 | 30.13 | 29.50 | 29.89 | 29,011 | +0.00(+0.00%) |
May 23, 2017 | 30.18 | 30.28 | 29.65 | 29.89 | 12,483 | -0.15(-0.49%) |
May 22, 2017 | 29.21 | 30.18 | 29.21 | 30.04 | 41,267 | +0.78(+2.66%) |
May 19, 2017 | 29.26 | 29.70 | 29.21 | 29.26 | 41,051 | +0.00(+0.00%) |
May 18, 2017 | 28.77 | 29.31 | 28.65 | 29.26 | 16,651 | +0.29(+1.01%) |
May 17, 2017 | 29.55 | 29.84 | 28.72 | 28.97 | 49,280 | -0.92(-3.09%) |
May 16, 2017 | 30.13 | 30.28 | 29.70 | 29.89 | 20,947 | -0.15(-0.49%) |
May 15, 2017 | 29.79 | 30.18 | 29.75 | 30.04 | 26,308 | +0.34(+1.15%) |
May 12, 2017 | 29.65 | 29.79 | 29.55 | 29.70 | 26,513 | -0.10(-0.33%) |
May 11, 2017 | 29.84 | 29.99 | 29.70 | 29.79 | 22,788 | -0.24(-0.81%) |
May 10, 2017 | 30.28 | 30.57 | 29.99 | 30.04 | 25,346 | -0.24(-0.80%) |
May 09, 2017 | 30.04 | 30.40 | 30.01 | 30.28 | 31,244 | +0.19(+0.65%) |
May 08, 2017 | 29.55 | 30.09 | 29.55 | 30.09 | 31,554 | +0.39(+1.31%) |
May 05, 2017 | 29.99 | 30.23 | 29.45 | 29.70 | 43,755 | -0.19(-0.65%) |
May 04, 2017 | 30.04 | 30.09 | 29.70 | 29.89 | 8,505 | +0.19(+0.66%) |
May 03, 2017 | 29.89 | 29.89 | 29.36 | 29.70 | 48,406 | -0.39(-1.29%) |
May 02, 2017 | 30.13 | 30.23 | 30.04 | 30.09 | 21,744 | +0.10(+0.32%) |
May 01, 2017 | 29.36 | 30.18 | 29.36 | 29.99 | 39,314 | +0.58(+1.99%) |
Apr 28, 2017 | 29.45 | 29.75 | 29.26 | 29.40 | 29,666 | -0.34(-1.15%) |
Apr 27, 2017 | 29.65 | 29.99 | 29.50 | 29.75 | 17,649 | +0.05(+0.16%) |
Apr 26, 2017 | 29.36 | 29.84 | 29.36 | 29.70 | 28,291 | +0.29(+0.99%) |
Apr 25, 2017 | 29.45 | 29.79 | 29.31 | 29.40 | 40,656 | +0.05(+0.17%) |
Apr 24, 2017 | 29.21 | 29.40 | 28.87 | 29.36 | 33,963 | +0.68(+2.38%) |
Apr 21, 2017 | 28.67 | 28.92 | 28.28 | 28.67 | 41,572 | -0.12(-0.43%) |
Apr 20, 2017 | 28.26 | 29.04 | 28.12 | 28.80 | 59,935 | +0.58(+2.07%) |
Apr 19, 2017 | 27.97 | 28.41 | 27.92 | 28.22 | 64,615 | +0.34(+1.22%) |
Apr 18, 2017 | 27.97 | 28.17 | 27.83 | 27.88 | 20,430 | -0.19(-0.69%) |
Apr 17, 2017 | 27.78 | 28.60 | 27.63 | 28.07 | 58,711 | +0.10(+0.35%) |
Apr 13, 2017 | 27.68 | 28.12 | 27.46 | 27.97 | 66,438 | +0.29(+1.05%) |
Apr 12, 2017 | 27.39 | 27.83 | 27.24 | 27.68 | 34,509 | +0.15(+0.53%) |
Apr 11, 2017 | 27.20 | 27.68 | 27.00 | 27.54 | 46,314 | +0.24(+0.89%) |
Apr 10, 2017 | 27.31 | 27.68 | 27.10 | 27.29 | 30,643 | -0.05(-0.18%) |
Apr 07, 2017 | 27.34 | 27.44 | 27.10 | 27.34 | 44,649 | +0.15(+0.54%) |
Apr 06, 2017 | 26.91 | 27.29 | 26.86 | 27.20 | 56,067 | +0.44(+1.63%) |
Apr 05, 2017 | 26.95 | 27.29 | 26.71 | 26.76 | 38,376 | -0.19(-0.72%) |
Apr 04, 2017 | 27.29 | 27.29 | 26.57 | 26.95 | 41,389 | -0.34(-1.25%) |