Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 27.52 | 27.70 | 26.60 | 26.90 | 2,649 | -0.30(-1.10%) |
Jun 29, 2017 | 28.90 | 28.90 | 27.00 | 27.20 | 748 | -0.70(-2.51%) |
Jun 28, 2017 | 27.00 | 28.42 | 27.00 | 27.90 | 820 | +0.70(+2.57%) |
Jun 27, 2017 | 27.90 | 29.60 | 26.90 | 27.20 | 3,755 | -0.90(-3.20%) |
Jun 26, 2017 | 30.00 | 30.00 | 26.80 | 28.10 | 6,186 | -1.40(-4.75%) |
Jun 23, 2017 | 30.90 | 28.20 | 29.50 | 5,082 | +0.60(+2.08%) | |
Jun 22, 2017 | 28.50 | 30.10 | 27.10 | 28.90 | 4,978 | +0.56(+1.98%) |
Jun 21, 2017 | 28.30 | 29.70 | 26.70 | 28.34 | 14,572 | +1.34(+4.96%) |
Jun 20, 2017 | 27.90 | 27.90 | 26.50 | 27.00 | 6,853 | -1.10(-3.91%) |
Jun 19, 2017 | 28.70 | 29.20 | 26.71 | 28.10 | 8,252 | -0.60(-2.09%) |
Jun 16, 2017 | 30.50 | 30.50 | 27.60 | 28.70 | 7,771 | -1.30(-4.33%) |
Jun 15, 2017 | 30.50 | 31.69 | 29.60 | 30.00 | 4,967 | -0.30(-0.99%) |
Jun 14, 2017 | 31.80 | 31.80 | 28.50 | 30.30 | 29,348 | -1.70(-5.31%) |
Jun 13, 2017 | 41.80 | 44.00 | 31.30 | 32.00 | 523,026 | -1.00(-3.03%) |
Jun 12, 2017 | 34.90 | 35.40 | 31.70 | 33.00 | 2,065 | -1.90(-5.44%) |
Jun 09, 2017 | 32.50 | 34.90 | 32.50 | 34.90 | 505 | +0.70(+2.05%) |
Jun 08, 2017 | 33.90 | 34.40 | 31.50 | 34.20 | 650 | -0.20(-0.58%) |
Jun 07, 2017 | 35.50 | 35.50 | 33.10 | 34.40 | 1,127 | -1.00(-2.82%) |
Jun 06, 2017 | 36.19 | 36.19 | 34.50 | 35.40 | 1,757 | -0.40(-1.12%) |
Jun 05, 2017 | 36.50 | 36.50 | 34.50 | 35.80 | 2,641 | -1.00(-2.72%) |
Jun 02, 2017 | 34.50 | 36.80 | 34.50 | 36.80 | 1,224 | +1.50(+4.25%) |
Jun 01, 2017 | 34.40 | 37.94 | 34.40 | 35.30 | 2,019 | +0.70(+2.02%) |
May 31, 2017 | 34.30 | 34.70 | 33.10 | 34.60 | 1,344 | +0.30(+0.87%) |
May 30, 2017 | 35.40 | 35.40 | 31.50 | 34.30 | 4,507 | -0.20(-0.58%) |
May 26, 2017 | 35.20 | 36.20 | 33.54 | 34.50 | 4,733 | -1.30(-3.63%) |
May 25, 2017 | 35.10 | 35.90 | 32.60 | 35.80 | 6,187 | +0.60(+1.70%) |
May 24, 2017 | 35.40 | 36.50 | 34.50 | 35.20 | 2,187 | -0.90(-2.49%) |
May 23, 2017 | 37.00 | 37.00 | 33.00 | 36.10 | 4,994 | -1.10(-2.96%) |
May 22, 2017 | 39.50 | 43.50 | 35.90 | 37.20 | 31,272 | -2.70(-6.77%) |
May 19, 2017 | 39.70 | 41.00 | 39.50 | 39.90 | 2,828 | -0.10(-0.25%) |
May 18, 2017 | 39.50 | 41.40 | 39.00 | 40.00 | 4,925 | -0.50(-1.23%) |
May 17, 2017 | 40.70 | 41.49 | 38.80 | 40.50 | 4,695 | -0.30(-0.74%) |
May 16, 2017 | 41.00 | 42.34 | 38.61 | 40.80 | 5,768 | -0.80(-1.92%) |
May 15, 2017 | 41.00 | 45.00 | 40.00 | 41.60 | 16,436 | +0.90(+2.21%) |