Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 38.35 | 35.22 | 36.75 | 61,728 | -0.86(-2.29%) | |
Jun 29, 2017 | 38.49 | 38.61 | 35.82 | 37.61 | 85,859 | +1.64(+4.56%) |
Jun 28, 2017 | 36.12 | 38.26 | 35.31 | 35.97 | 59,670 | +0.11(+0.31%) |
Jun 27, 2017 | 35.89 | 36.79 | 33.65 | 35.86 | 78,834 | -0.25(-0.69%) |
Jun 26, 2017 | 32.71 | 37.02 | 32.71 | 36.11 | 98,479 | +3.11(+9.42%) |
Jun 23, 2017 | 32.60 | 33.15 | 31.00 | 33.00 | 1,972,919 | +0.39(+1.20%) |
Jun 22, 2017 | 37.34 | 38.04 | 32.60 | 32.61 | 200,259 | -4.53(-12.20%) |
Jun 21, 2017 | 36.69 | 38.20 | 36.35 | 37.14 | 48,496 | -1.06(-2.77%) |
Jun 20, 2017 | 38.05 | 39.00 | 37.96 | 38.20 | 40,329 | -0.56(-1.44%) |
Jun 19, 2017 | 40.80 | 40.80 | 38.12 | 38.76 | 61,279 | -0.27(-0.69%) |
Jun 16, 2017 | 39.10 | 40.25 | 38.64 | 39.03 | 214,005 | -0.06(-0.15%) |
Jun 15, 2017 | 40.52 | 42.19 | 38.85 | 39.09 | 76,711 | -3.12(-7.39%) |
Jun 14, 2017 | 42.00 | 43.58 | 40.76 | 42.21 | 48,711 | +0.29(+0.69%) |
Jun 13, 2017 | 42.59 | 43.03 | 41.13 | 41.92 | 58,632 | -0.74(-1.73%) |
Jun 12, 2017 | 44.05 | 46.18 | 41.05 | 42.66 | 111,750 | -0.91(-2.09%) |
Jun 09, 2017 | 43.51 | 46.00 | 43.51 | 43.57 | 21,655 | +0.15(+0.35%) |
Jun 08, 2017 | 43.10 | 45.92 | 41.76 | 43.42 | 33,705 | +0.60(+1.40%) |
Jun 07, 2017 | 43.45 | 45.50 | 40.69 | 42.82 | 34,193 | -1.33(-3.01%) |
Jun 06, 2017 | 45.98 | 45.98 | 42.16 | 44.15 | 42,306 | -0.10(-0.23%) |
Jun 05, 2017 | 43.77 | 45.10 | 42.69 | 44.25 | 53,432 | +0.23(+0.52%) |
Jun 02, 2017 | 43.40 | 45.95 | 39.51 | 44.02 | 61,652 | +0.52(+1.20%) |
Jun 01, 2017 | 42.92 | 45.95 | 42.58 | 43.50 | 41,298 | +0.70(+1.64%) |
May 31, 2017 | 43.81 | 44.10 | 41.64 | 42.80 | 42,575 | -2.00(-4.46%) |
May 30, 2017 | 43.00 | 45.36 | 42.86 | 44.80 | 22,000 | +1.37(+3.15%) |
May 26, 2017 | 43.79 | 44.87 | 42.98 | 43.43 | 24,726 | -0.82(-1.85%) |
May 25, 2017 | 44.49 | 46.00 | 43.60 | 44.25 | 28,989 | -0.04(-0.09%) |
May 24, 2017 | 45.00 | 45.64 | 44.03 | 44.29 | 29,754 | +0.12(+0.27%) |
May 23, 2017 | 44.25 | 45.45 | 43.75 | 44.17 | 43,582 | -0.28(-0.63%) |
May 22, 2017 | 44.10 | 47.20 | 43.41 | 44.45 | 33,814 | +0.42(+0.95%) |
May 19, 2017 | 44.50 | 45.49 | 43.24 | 44.03 | 19,380 | +0.83(+1.92%) |
May 18, 2017 | 43.01 | 45.22 | 41.84 | 43.20 | 18,997 | -0.41(-0.94%) |
May 17, 2017 | 44.93 | 45.00 | 42.90 | 43.61 | 18,172 | -0.64(-1.45%) |
May 16, 2017 | 42.01 | 46.30 | 42.01 | 44.25 | 43,579 | +0.25(+0.57%) |
May 15, 2017 | 45.00 | 45.00 | 43.45 | 44.00 | 50,488 | +0.20(+0.46%) |
May 12, 2017 | 42.63 | 44.08 | 42.63 | 43.80 | 51,900 | +0.85(+1.98%) |
May 11, 2017 | 44.00 | 44.40 | 42.20 | 42.95 | 54,588 | -0.65(-1.49%) |
May 10, 2017 | 45.00 | 45.00 | 42.03 | 43.60 | 23,748 | +0.90(+2.11%) |
May 09, 2017 | 43.46 | 43.83 | 41.80 | 42.70 | 26,833 | -1.35(-3.06%) |
May 08, 2017 | 42.62 | 44.71 | 42.62 | 44.05 | 27,807 | +1.98(+4.71%) |
May 05, 2017 | 38.99 | 42.67 | 37.80 | 42.07 | 18,805 | +3.17(+8.15%) |
May 04, 2017 | 42.39 | 44.90 | 38.23 | 38.90 | 27,974 | -1.80(-4.42%) |
May 03, 2017 | 39.04 | 40.88 | 38.75 | 40.70 | 40,568 | +1.44(+3.65%) |
May 02, 2017 | 39.32 | 41.40 | 38.47 | 39.27 | 24,502 | +0.27(+0.71%) |
May 01, 2017 | 40.08 | 40.41 | 38.83 | 38.99 | 38,445 | -0.60(-1.52%) |
Apr 28, 2017 | 40.03 | 42.78 | 38.91 | 39.59 | 29,345 | -0.36(-0.90%) |
Apr 27, 2017 | 41.39 | 41.39 | 39.00 | 39.95 | 464,370 | -1.55(-3.73%) |
Apr 26, 2017 | 42.31 | 42.83 | 41.28 | 41.50 | 13,131 | -0.92(-2.17%) |
Apr 25, 2017 | 42.64 | 42.99 | 41.42 | 42.42 | 18,637 | -0.22(-0.52%) |
Apr 24, 2017 | 44.16 | 46.40 | 42.22 | 42.64 | 18,752 | -0.11(-0.26%) |
Apr 21, 2017 | 42.80 | 47.02 | 41.87 | 42.75 | 16,256 | +0.00(+0.00%) |
Apr 20, 2017 | 45.00 | 45.20 | 42.56 | 42.75 | 83,949 | -2.24(-4.98%) |
Apr 19, 2017 | 46.70 | 46.80 | 44.39 | 44.99 | 13,878 | -1.51(-3.25%) |
Apr 18, 2017 | 46.62 | 46.85 | 45.89 | 46.50 | 14,833 | -0.49(-1.04%) |
Apr 17, 2017 | 45.45 | 47.99 | 45.45 | 46.99 | 8,423 | +0.03(+0.06%) |
Apr 13, 2017 | 46.92 | 49.55 | 46.59 | 46.96 | 11,931 | -0.02(-0.04%) |
Apr 12, 2017 | 50.00 | 50.00 | 46.81 | 46.98 | 18,038 | +0.08(+0.17%) |
Apr 11, 2017 | 48.10 | 48.10 | 45.67 | 46.90 | 9,439 | -1.35(-2.80%) |
Apr 10, 2017 | 48.52 | 49.23 | 48.00 | 48.25 | 39,974 | -0.58(-1.19%) |
Apr 07, 2017 | 46.25 | 48.85 | 46.25 | 48.83 | 8,568 | +2.33(+5.01%) |
Apr 06, 2017 | 46.44 | 47.35 | 44.17 | 46.50 | 14,793 | -0.50(-1.06%) |
Apr 05, 2017 | 46.50 | 48.32 | 46.50 | 47.00 | 60,431 | +0.50(+1.08%) |
Apr 04, 2017 | 45.82 | 46.88 | 45.82 | 46.50 | 12,924 | +0.31(+0.67%) |