Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 29.63 | 29.63 | 28.60 | 28.98 | 578,098 | -0.67(-2.26%) |
Jun 29, 2017 | 30.17 | 30.25 | 28.96 | 29.65 | 576,596 | -0.60(-1.98%) |
Jun 28, 2017 | 30.18 | 30.41 | 29.90 | 30.25 | 640,344 | +0.27(+0.90%) |
Jun 27, 2017 | 30.26 | 30.28 | 29.72 | 29.98 | 569,227 | -0.32(-1.06%) |
Jun 26, 2017 | 30.92 | 31.05 | 30.22 | 30.30 | 569,318 | -0.59(-1.91%) |
Jun 23, 2017 | 31.02 | 30.89 | 3,194,015 | +0.32(+1.05%) | ||
Jun 22, 2017 | 31.06 | 31.58 | 30.33 | 30.57 | 439,615 | -0.49(-1.58%) |
Jun 21, 2017 | 30.72 | 31.17 | 30.20 | 31.06 | 510,769 | +0.36(+1.17%) |
Jun 20, 2017 | 31.57 | 31.97 | 30.49 | 30.70 | 349,346 | -0.94(-2.97%) |
Jun 19, 2017 | 31.53 | 32.16 | 30.95 | 31.64 | 609,442 | +0.42(+1.35%) |
Jun 16, 2017 | 30.20 | 31.37 | 30.16 | 31.22 | 781,514 | +0.91(+3.00%) |
Jun 15, 2017 | 30.27 | 30.79 | 29.58 | 30.31 | 371,412 | -0.61(-1.97%) |
Jun 14, 2017 | 30.86 | 31.31 | 30.18 | 30.92 | 399,442 | +0.03(+0.10%) |
Jun 13, 2017 | 30.25 | 31.34 | 29.37 | 30.89 | 850,587 | +0.93(+3.10%) |
Jun 12, 2017 | 31.17 | 31.17 | 29.60 | 29.96 | 777,128 | -1.04(-3.35%) |
Jun 09, 2017 | 32.35 | 32.58 | 30.22 | 31.00 | 466,779 | -1.35(-4.17%) |
Jun 08, 2017 | 32.54 | 32.54 | 31.68 | 32.35 | 454,452 | -0.14(-0.43%) |
Jun 07, 2017 | 32.72 | 34.00 | 31.60 | 32.49 | 950,881 | -0.79(-2.37%) |
Jun 06, 2017 | 36.94 | 37.40 | 32.90 | 33.28 | 1,121,727 | -3.10(-8.52%) |
Jun 05, 2017 | 36.57 | 37.35 | 36.07 | 36.38 | 961,856 | -0.16(-0.44%) |
Jun 02, 2017 | 35.62 | 37.73 | 35.40 | 36.54 | 620,937 | +1.20(+3.40%) |
Jun 01, 2017 | 34.56 | 35.98 | 34.38 | 35.34 | 493,110 | +1.12(+3.27%) |
May 31, 2017 | 34.70 | 34.97 | 33.41 | 34.22 | 941,465 | -0.59(-1.69%) |
May 30, 2017 | 34.44 | 35.00 | 33.87 | 34.81 | 317,452 | +0.19(+0.55%) |
May 26, 2017 | 33.92 | 34.91 | 33.92 | 34.62 | 273,809 | +0.57(+1.67%) |
May 25, 2017 | 33.26 | 34.34 | 32.83 | 34.05 | 186,394 | +0.81(+2.44%) |
May 24, 2017 | 32.82 | 33.64 | 32.67 | 33.24 | 149,821 | +0.45(+1.37%) |
May 23, 2017 | 32.81 | 33.23 | 32.38 | 32.79 | 120,052 | -0.15(-0.46%) |
May 22, 2017 | 31.95 | 33.01 | 31.95 | 32.94 | 202,246 | +1.20(+3.78%) |
May 19, 2017 | 31.60 | 32.32 | 31.10 | 31.74 | 155,975 | +0.39(+1.24%) |
May 18, 2017 | 30.36 | 31.67 | 30.08 | 31.35 | 263,803 | +1.09(+3.58%) |
May 17, 2017 | 30.71 | 31.00 | 30.05 | 30.27 | 327,557 | -0.79(-2.56%) |
May 16, 2017 | 30.92 | 31.76 | 29.58 | 31.06 | 931,048 | -2.39(-7.14%) |
May 15, 2017 | 33.03 | 34.63 | 33.03 | 33.45 | 484,266 | +0.53(+1.61%) |
May 12, 2017 | 32.86 | 33.01 | 31.55 | 32.92 | 485,376 | +0.02(+0.06%) |
May 11, 2017 | 30.30 | 33.00 | 29.91 | 32.90 | 814,210 | +2.60(+8.58%) |
May 10, 2017 | 28.51 | 30.62 | 28.41 | 30.30 | 436,863 | +1.89(+6.65%) |
May 09, 2017 | 28.74 | 28.96 | 28.20 | 28.41 | 163,355 | -0.21(-0.73%) |
May 08, 2017 | 28.70 | 28.99 | 28.12 | 28.62 | 136,751 | -0.03(-0.10%) |
May 05, 2017 | 28.20 | 28.69 | 28.02 | 28.65 | 125,219 | +0.53(+1.88%) |
May 04, 2017 | 27.93 | 28.71 | 27.76 | 28.12 | 330,895 | +0.15(+0.54%) |
May 03, 2017 | 28.30 | 28.39 | 27.70 | 27.97 | 240,751 | -0.40(-1.41%) |
May 02, 2017 | 28.20 | 28.37 | 28.02 | 28.37 | 238,570 | +0.20(+0.71%) |
May 01, 2017 | 27.76 | 28.19 | 27.33 | 28.17 | 375,403 | +0.42(+1.51%) |
Apr 28, 2017 | 28.06 | 28.43 | 27.47 | 27.75 | 357,094 | -0.24(-0.86%) |
Apr 27, 2017 | 28.03 | 28.27 | 27.70 | 27.99 | 236,037 | -0.05(-0.18%) |
Apr 26, 2017 | 28.44 | 28.57 | 27.93 | 28.04 | 254,325 | -0.46(-1.61%) |
Apr 25, 2017 | 28.46 | 29.13 | 27.93 | 28.50 | 461,243 | +0.06(+0.21%) |
Apr 24, 2017 | 31.05 | 31.26 | 28.40 | 28.44 | 732,694 | -1.97(-6.48%) |
Apr 21, 2017 | 30.25 | 31.80 | 28.91 | 30.41 | 2,039,113 | +0.15(+0.50%) |
Apr 20, 2017 | 31.37 | 31.50 | 30.23 | 30.26 | 636,681 | -0.90(-2.89%) |
Apr 19, 2017 | 30.21 | 31.41 | 29.82 | 31.16 | 943,799 | +1.25(+4.18%) |
Apr 18, 2017 | 28.93 | 30.09 | 28.86 | 29.91 | 547,440 | +0.28(+0.94%) |
Apr 17, 2017 | 29.14 | 29.84 | 28.69 | 29.63 | 827,414 | +0.65(+2.24%) |
Apr 13, 2017 | 28.41 | 29.15 | 27.85 | 28.98 | 1,421,965 | +0.02(+0.07%) |
Apr 12, 2017 | 29.18 | 26.00 | 28.96 | 8,233,418 | +3.49(+13.70%) | |
Apr 11, 2017 | 24.27 | 25.52 | 24.27 | 25.47 | 509,112 | +0.97(+3.96%) |
Apr 10, 2017 | 24.72 | 24.75 | 24.43 | 24.50 | 156,520 | -0.36(-1.45%) |
Apr 07, 2017 | 24.49 | 24.99 | 24.25 | 24.86 | 218,424 | +0.23(+0.93%) |
Apr 06, 2017 | 24.00 | 24.72 | 23.89 | 24.63 | 398,644 | +0.55(+2.28%) |
Apr 05, 2017 | 24.25 | 24.50 | 23.75 | 24.08 | 841,377 | -0.43(-1.75%) |
Apr 04, 2017 | 24.05 | 24.75 | 24.01 | 24.51 | 1,379,495 | -0.56(-2.23%) |