Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 34.82 | 34.84 | 34.79 | 34.83 | 82,725 | +0.01(+0.02%) |
Jun 29, 2017 | 34.82 | 34.84 | 34.77 | 34.82 | 175,693 | -0.01(-0.04%) |
Jun 28, 2017 | 34.81 | 34.84 | 34.81 | 34.84 | 403,680 | +0.03(+0.08%) |
Jun 27, 2017 | 34.81 | 34.84 | 34.80 | 34.81 | 151,595 | +0.00(+0.00%) |
Jun 26, 2017 | 34.76 | 34.82 | 34.76 | 34.81 | 127,668 | +0.02(+0.06%) |
Jun 23, 2017 | 34.80 | 34.80 | 34.74 | 34.79 | 125,965 | +0.01(+0.02%) |
Jun 22, 2017 | 34.79 | 34.79 | 34.71 | 34.78 | 251,268 | -0.00(-0.00%) |
Jun 21, 2017 | 34.80 | 34.80 | 34.75 | 34.78 | 325,406 | -0.03(-0.08%) |
Jun 20, 2017 | 34.81 | 34.83 | 34.79 | 34.81 | 139,082 | -0.02(-0.06%) |
Jun 19, 2017 | 34.87 | 34.87 | 34.81 | 34.83 | 111,449 | -0.01(-0.02%) |
Jun 16, 2017 | 34.84 | 34.88 | 34.84 | 34.84 | 149,911 | -0.03(-0.08%) |
Jun 15, 2017 | 34.89 | 34.90 | 34.84 | 34.87 | 276,462 | -0.03(-0.08%) |
Jun 14, 2017 | 34.86 | 34.91 | 34.86 | 34.89 | 109,580 | +0.04(+0.10%) |
Jun 13, 2017 | 34.89 | 34.90 | 34.84 | 34.86 | 93,009 | -0.01(-0.04%) |
Jun 12, 2017 | 34.84 | 34.89 | 34.84 | 34.87 | 112,727 | +0.02(+0.06%) |
Jun 09, 2017 | 34.83 | 34.89 | 34.82 | 34.85 | 148,156 | -0.02(-0.06%) |
Jun 08, 2017 | 34.88 | 34.90 | 34.83 | 34.87 | 129,019 | +0.01(+0.04%) |
Jun 07, 2017 | 34.84 | 34.89 | 34.84 | 34.86 | 135,074 | +0.00(+0.00%) |
Jun 06, 2017 | 34.87 | 34.90 | 34.84 | 34.86 | 165,852 | -0.01(-0.04%) |
Jun 05, 2017 | 34.89 | 34.91 | 34.86 | 34.87 | 112,058 | -0.01(-0.04%) |
Jun 02, 2017 | 34.87 | 34.89 | 34.83 | 34.89 | 339,350 | +0.01(+0.04%) |
Jun 01, 2017 | 34.86 | 34.87 | 34.83 | 34.87 | 116,198 | +0.03(+0.08%) |
May 31, 2017 | 34.86 | 34.86 | 34.82 | 34.84 | 171,622 | +0.01(+0.02%) |
May 30, 2017 | 34.85 | 34.87 | 34.80 | 34.84 | 105,998 | +0.01(+0.04%) |
May 26, 2017 | 34.83 | 34.85 | 34.78 | 34.82 | 142,983 | -0.01(-0.04%) |
May 25, 2017 | 34.84 | 34.84 | 34.80 | 34.84 | 202,032 | +0.00(+0.00%) |
May 24, 2017 | 34.81 | 34.84 | 34.79 | 34.84 | 221,028 | +0.02(+0.06%) |
May 23, 2017 | 34.82 | 34.84 | 34.79 | 34.81 | 277,846 | -0.01(-0.02%) |
May 22, 2017 | 34.81 | 34.83 | 34.79 | 34.82 | 128,727 | +0.03(+0.08%) |
May 19, 2017 | 34.79 | 34.83 | 34.75 | 34.79 | 165,077 | +0.01(+0.04%) |
May 18, 2017 | 34.76 | 34.81 | 34.74 | 34.78 | 195,914 | -0.02(-0.06%) |
May 17, 2017 | 34.76 | 34.83 | 34.76 | 34.80 | 232,263 | +0.00(+0.00%) |
May 16, 2017 | 34.80 | 34.82 | 34.76 | 34.80 | 157,867 | +0.01(+0.04%) |
May 15, 2017 | 34.76 | 34.80 | 34.74 | 34.79 | 105,619 | +0.01(+0.04%) |
May 12, 2017 | 34.78 | 34.79 | 34.72 | 34.77 | 107,109 | -0.01(-0.04%) |
May 11, 2017 | 34.77 | 34.79 | 34.71 | 34.79 | 169,638 | +0.02(+0.06%) |
May 10, 2017 | 34.71 | 34.77 | 34.71 | 34.76 | 150,177 | +0.04(+0.10%) |
May 09, 2017 | 34.74 | 34.74 | 34.69 | 34.73 | 175,085 | +0.04(+0.10%) |
May 08, 2017 | 34.73 | 34.74 | 34.66 | 34.69 | 282,535 | -0.03(-0.08%) |
May 05, 2017 | 34.71 | 34.73 | 34.66 | 34.72 | 125,257 | +0.01(+0.02%) |
May 04, 2017 | 34.72 | 34.74 | 34.67 | 34.71 | 260,332 | -0.01(-0.04%) |
May 03, 2017 | 34.71 | 34.73 | 34.69 | 34.73 | 143,383 | +0.02(+0.06%) |
May 02, 2017 | 34.66 | 34.71 | 34.66 | 34.71 | 161,124 | +0.04(+0.12%) |
May 01, 2017 | 34.66 | 34.71 | 34.66 | 34.66 | 180,891 | -0.02(-0.06%) |
Apr 28, 2017 | 34.66 | 34.71 | 34.66 | 34.69 | 143,611 | +0.02(+0.06%) |
Apr 27, 2017 | 34.69 | 34.70 | 34.66 | 34.66 | 194,757 | -0.02(-0.06%) |
Apr 26, 2017 | 34.69 | 34.70 | 34.65 | 34.69 | 329,024 | +0.01(+0.02%) |
Apr 25, 2017 | 34.69 | 34.69 | 34.62 | 34.68 | 267,482 | -0.01(-0.02%) |
Apr 24, 2017 | 34.67 | 34.69 | 34.63 | 34.69 | 212,523 | +0.03(+0.08%) |
Apr 21, 2017 | 34.65 | 34.66 | 34.64 | 34.66 | 163,673 | +0.01(+0.02%) |
Apr 20, 2017 | 34.65 | 34.66 | 34.61 | 34.65 | 323,308 | +0.02(+0.06%) |
Apr 19, 2017 | 34.64 | 34.66 | 34.59 | 34.63 | 177,207 | -0.02(-0.06%) |
Apr 18, 2017 | 34.64 | 34.66 | 34.59 | 34.65 | 151,540 | +0.01(+0.02%) |
Apr 17, 2017 | 34.62 | 34.66 | 34.59 | 34.64 | 230,510 | +0.01(+0.04%) |
Apr 13, 2017 | 34.62 | 34.63 | 34.58 | 34.63 | 169,729 | +0.00(+0.00%) |
Apr 12, 2017 | 34.60 | 34.64 | 34.59 | 34.63 | 280,704 | +0.00(+0.00%) |
Apr 11, 2017 | 34.62 | 34.64 | 34.59 | 34.63 | 224,202 | +0.01(+0.04%) |
Apr 10, 2017 | 34.59 | 34.61 | 34.59 | 34.61 | 163,258 | +0.03(+0.08%) |
Apr 07, 2017 | 34.58 | 34.60 | 34.54 | 34.59 | 206,660 | -0.01(-0.02%) |
Apr 06, 2017 | 34.57 | 34.61 | 34.54 | 34.59 | 207,167 | +0.02(+0.06%) |
Apr 05, 2017 | 34.59 | 34.59 | 34.51 | 34.57 | 267,435 | -0.01(-0.02%) |
Apr 04, 2017 | 34.57 | 34.59 | 34.51 | 34.58 | 433,259 | +0.00(+0.00%) |