Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 35.74 | 35.86 | 35.30 | 35.30 | 2,348 | -0.63(-1.76%) |
Jun 29, 2017 | 36.23 | 36.23 | 35.89 | 35.93 | 3,839 | -0.15(-0.41%) |
Jun 28, 2017 | 36.12 | 36.12 | 35.11 | 36.08 | 4,709 | -0.11(-0.31%) |
Jun 27, 2017 | 35.86 | 36.23 | 35.63 | 36.19 | 4,415 | +0.37(+1.04%) |
Jun 26, 2017 | 36.04 | 36.19 | 35.48 | 35.82 | 6,927 | -0.22(-0.62%) |
Jun 23, 2017 | 34.91 | 36.04 | 34.00 | 36.04 | 58,757 | +1.04(+2.97%) |
Jun 22, 2017 | 34.93 | 35.41 | 34.32 | 35.00 | 3,973 | +0.41(+1.18%) |
Jun 21, 2017 | 34.93 | 34.93 | 34.22 | 34.59 | 2,248 | -0.33(-0.96%) |
Jun 20, 2017 | 32.92 | 35.67 | 32.92 | 34.93 | 2,628 | -0.11(-0.32%) |
Jun 19, 2017 | 33.61 | 35.30 | 33.61 | 35.04 | 9,464 | +0.52(+1.51%) |
Jun 16, 2017 | 34.82 | 35.30 | 33.48 | 34.52 | 87,990 | -0.78(-2.21%) |
Jun 15, 2017 | 33.92 | 35.67 | 33.92 | 35.30 | 13,669 | +1.19(+3.49%) |
Jun 14, 2017 | 34.56 | 34.56 | 33.29 | 34.11 | 14,040 | -1.08(-3.06%) |
Jun 13, 2017 | 34.93 | 35.97 | 34.48 | 35.19 | 11,824 | +0.56(+1.61%) |
Jun 12, 2017 | 32.66 | 34.93 | 32.21 | 34.63 | 18,472 | +1.86(+5.67%) |
Jun 09, 2017 | 31.58 | 33.11 | 31.58 | 32.77 | 12,475 | +1.19(+3.76%) |
Jun 08, 2017 | 31.21 | 31.58 | 30.84 | 31.58 | 13,741 | +0.63(+2.04%) |
Jun 07, 2017 | 31.21 | 31.21 | 29.95 | 30.95 | 6,378 | -0.04(-0.12%) |
Jun 06, 2017 | 30.80 | 31.21 | 30.06 | 30.99 | 6,803 | +0.22(+0.72%) |
Jun 05, 2017 | 30.10 | 31.03 | 30.10 | 30.77 | 6,687 | -0.04(-0.12%) |
Jun 02, 2017 | 29.84 | 30.99 | 29.84 | 30.80 | 6,500 | +1.08(+3.62%) |
Jun 01, 2017 | 29.73 | 29.91 | 29.58 | 29.73 | 4,180 | +0.04(+0.13%) |
May 31, 2017 | 29.65 | 29.95 | 29.46 | 29.69 | 1,748 | -0.19(-0.62%) |
May 30, 2017 | 30.36 | 30.36 | 29.87 | 29.87 | 1,743 | +0.15(+0.50%) |
May 26, 2017 | 29.41 | 30.36 | 29.39 | 29.73 | 3,500 | -0.11(-0.37%) |
May 25, 2017 | 29.69 | 30.13 | 29.69 | 29.84 | 4,662 | +0.00(+0.00%) |
May 24, 2017 | 29.65 | 29.91 | 29.61 | 29.84 | 1,739 | +0.30(+1.01%) |
May 23, 2017 | 30.36 | 30.73 | 29.43 | 29.54 | 5,569 | -0.78(-2.57%) |
May 22, 2017 | 30.10 | 30.58 | 29.80 | 30.32 | 3,708 | +0.56(+1.87%) |
May 19, 2017 | 30.28 | 30.69 | 29.51 | 29.76 | 7,312 | -0.85(-2.79%) |
May 18, 2017 | 30.17 | 30.91 | 30.13 | 30.62 | 4,755 | +0.22(+0.73%) |
May 17, 2017 | 30.51 | 30.88 | 30.39 | 30.39 | 5,955 | -0.33(-1.09%) |
May 16, 2017 | 30.99 | 30.99 | 30.73 | 30.73 | 962 | -0.30(-0.96%) |
May 15, 2017 | 30.84 | 31.03 | 30.65 | 31.03 | 2,535 | +0.45(+1.46%) |
May 12, 2017 | 31.03 | 31.03 | 30.58 | 30.58 | 1,403 | -0.15(-0.48%) |
May 11, 2017 | 30.73 | 31.03 | 30.51 | 30.73 | 1,383 | +0.19(+0.61%) |
May 10, 2017 | 30.54 | 30.62 | 30.51 | 30.54 | 2,453 | +0.00(+0.00%) |
May 09, 2017 | 30.72 | 31.03 | 30.47 | 30.54 | 1,955 | -0.30(-0.96%) |
May 08, 2017 | 30.84 | 30.84 | 30.84 | 30.84 | 1,133 | -0.04(-0.12%) |
May 05, 2017 | 30.84 | 30.99 | 30.71 | 30.88 | 2,657 | +0.07(+0.24%) |
May 04, 2017 | 30.65 | 30.95 | 30.65 | 30.80 | 1,348 | +0.45(+1.47%) |
May 03, 2017 | 30.91 | 30.91 | 30.32 | 30.36 | 5,449 | -0.48(-1.57%) |
May 02, 2017 | 30.95 | 30.95 | 30.73 | 30.84 | 1,882 | +0.04(+0.12%) |
May 01, 2017 | 31.21 | 31.21 | 30.11 | 30.80 | 3,019 | -0.45(-1.43%) |
Apr 28, 2017 | 31.19 | 31.36 | 31.14 | 31.25 | 2,753 | +0.22(+0.72%) |
Apr 27, 2017 | 31.03 | 31.03 | 30.99 | 31.03 | 4,697 | +0.00(+0.00%) |
Apr 26, 2017 | 30.69 | 31.14 | 30.28 | 31.03 | 15,115 | +0.29(+0.94%) |
Apr 25, 2017 | 30.99 | 30.99 | 30.74 | 30.74 | 2,426 | -0.11(-0.36%) |
Apr 24, 2017 | 30.99 | 31.36 | 30.83 | 30.85 | 2,216 | +0.44(+1.46%) |
Apr 21, 2017 | 31.44 | 31.44 | 30.29 | 30.40 | 10,292 | -1.11(-3.51%) |
Apr 20, 2017 | 31.25 | 31.51 | 30.59 | 31.51 | 3,668 | +0.33(+1.07%) |
Apr 19, 2017 | 31.84 | 31.84 | 30.77 | 31.18 | 4,326 | -0.70(-2.20%) |
Apr 18, 2017 | 31.36 | 31.99 | 31.29 | 31.88 | 13,281 | +0.18(+0.58%) |
Apr 17, 2017 | 31.58 | 31.70 | 31.58 | 31.70 | 2,197 | +1.14(+3.74%) |
Apr 13, 2017 | 30.37 | 31.66 | 30.37 | 30.55 | 4,778 | +0.15(+0.49%) |
Apr 12, 2017 | 31.36 | 31.36 | 30.40 | 30.40 | 1,689 | -0.59(-1.90%) |
Apr 11, 2017 | 31.39 | 31.39 | 30.40 | 30.99 | 3,086 | +0.41(+1.33%) |
Apr 10, 2017 | 30.40 | 30.59 | 30.33 | 30.59 | 2,101 | -0.18(-0.60%) |
Apr 07, 2017 | 30.88 | 30.99 | 30.77 | 30.77 | 4,527 | +0.15(+0.48%) |
Apr 06, 2017 | 30.66 | 30.67 | 30.40 | 30.62 | 7,211 | -0.04(-0.12%) |
Apr 05, 2017 | 31.10 | 31.10 | 30.66 | 30.66 | 4,395 | -0.22(-0.72%) |
Apr 04, 2017 | 30.26 | 31.73 | 30.26 | 30.88 | 2,989 | -0.33(-1.06%) |