Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 19.00 | 19.80 | 18.10 | 18.40 | 12,715 | -0.60(-3.16%) |
Jun 29, 2017 | 19.90 | 20.00 | 19.00 | 19.00 | 7,444 | -0.90(-4.52%) |
Jun 28, 2017 | 21.00 | 21.90 | 19.60 | 19.90 | 22,623 | -1.30(-6.13%) |
Jun 27, 2017 | 22.53 | 23.54 | 21.00 | 21.20 | 7,130 | -1.80(-7.83%) |
Jun 26, 2017 | 24.90 | 25.40 | 22.80 | 23.00 | 5,634 | -1.80(-7.26%) |
Jun 23, 2017 | 24.40 | 25.00 | 22.90 | 24.80 | 4,683 | +0.20(+0.81%) |
Jun 22, 2017 | 24.00 | 25.00 | 24.00 | 24.60 | 3,572 | +0.70(+2.93%) |
Jun 21, 2017 | 22.50 | 23.90 | 22.40 | 23.90 | 3,358 | +1.50(+6.70%) |
Jun 20, 2017 | 23.10 | 23.80 | 22.00 | 22.40 | 8,656 | -0.70(-3.03%) |
Jun 19, 2017 | 24.80 | 24.90 | 23.00 | 23.10 | 11,568 | -1.70(-6.85%) |
Jun 16, 2017 | 26.90 | 27.90 | 24.10 | 24.80 | 9,072 | -1.80(-6.77%) |
Jun 15, 2017 | 26.30 | 27.10 | 26.20 | 26.60 | 1,864 | +0.10(+0.38%) |
Jun 14, 2017 | 26.50 | 28.90 | 25.40 | 26.50 | 12,285 | -1.90(-6.69%) |
Jun 13, 2017 | 28.80 | 28.80 | 28.10 | 28.40 | 972 | -0.30(-1.05%) |
Jun 12, 2017 | 27.00 | 29.30 | 27.00 | 28.70 | 6,898 | +1.60(+5.90%) |
Jun 09, 2017 | 25.70 | 27.30 | 25.70 | 27.10 | 4,115 | +0.80(+3.04%) |
Jun 08, 2017 | 26.00 | 26.85 | 25.40 | 26.30 | 1,981 | +0.90(+3.54%) |
Jun 07, 2017 | 27.20 | 27.90 | 25.40 | 25.40 | 8,748 | -1.80(-6.62%) |
Jun 06, 2017 | 27.80 | 28.65 | 26.90 | 27.20 | 5,163 | -0.60(-2.16%) |
Jun 05, 2017 | 27.40 | 28.00 | 26.90 | 27.80 | 2,668 | +0.50(+1.83%) |
Jun 02, 2017 | 26.90 | 27.70 | 26.90 | 27.30 | 2,154 | +0.40(+1.49%) |
Jun 01, 2017 | 28.69 | 29.40 | 26.80 | 26.90 | 6,189 | -0.70(-2.54%) |
May 31, 2017 | 29.50 | 29.50 | 27.00 | 27.60 | 9,475 | -1.90(-6.44%) |
May 30, 2017 | 31.10 | 31.10 | 29.50 | 29.50 | 5,970 | -0.40(-1.34%) |
May 26, 2017 | 30.30 | 30.60 | 29.80 | 29.90 | 5,691 | -0.50(-1.64%) |
May 25, 2017 | 30.10 | 31.00 | 30.10 | 30.40 | 8,033 | +0.10(+0.33%) |
May 24, 2017 | 30.90 | 30.90 | 30.20 | 30.30 | 3,419 | -0.20(-0.66%) |
May 23, 2017 | 31.40 | 31.40 | 30.30 | 30.50 | 3,794 | -0.20(-0.65%) |
May 22, 2017 | 31.00 | 31.20 | 30.30 | 30.70 | 9,234 | -0.70(-2.23%) |
May 19, 2017 | 30.80 | 31.50 | 30.50 | 31.40 | 8,974 | +0.80(+2.61%) |
May 18, 2017 | 31.00 | 31.10 | 30.50 | 30.60 | 7,273 | -0.50(-1.61%) |
May 17, 2017 | 31.30 | 32.20 | 31.00 | 31.10 | 5,153 | -0.40(-1.27%) |
May 16, 2017 | 32.70 | 32.80 | 31.30 | 31.50 | 10,063 | -1.00(-3.08%) |
May 15, 2017 | 32.40 | 32.90 | 32.20 | 32.50 | 2,358 | +0.00(+0.00%) |
May 12, 2017 | 32.80 | 34.00 | 32.40 | 32.50 | 2,940 | -0.50(-1.52%) |
May 11, 2017 | 32.70 | 33.90 | 32.30 | 33.00 | 11,123 | +0.30(+0.92%) |
May 10, 2017 | 32.40 | 33.70 | 32.20 | 32.70 | 13,701 | +0.50(+1.55%) |
May 09, 2017 | 31.60 | 32.60 | 31.55 | 32.20 | 7,303 | +0.90(+2.88%) |
May 08, 2017 | 31.30 | 32.50 | 31.30 | 31.30 | 11,795 | -0.10(-0.32%) |
May 05, 2017 | 32.00 | 32.30 | 31.10 | 31.40 | 12,087 | -0.10(-0.32%) |
May 04, 2017 | 31.80 | 32.50 | 31.50 | 31.50 | 10,161 | -0.30(-0.94%) |
May 03, 2017 | 34.00 | 34.10 | 31.60 | 31.80 | 8,815 | -2.40(-7.02%) |
May 02, 2017 | 34.10 | 34.60 | 34.00 | 34.20 | 6,943 | -0.20(-0.58%) |
May 01, 2017 | 34.50 | 34.80 | 34.10 | 34.40 | 6,207 | +0.30(+0.88%) |
Apr 28, 2017 | 33.40 | 34.50 | 33.40 | 34.10 | 6,999 | +0.50(+1.49%) |
Apr 27, 2017 | 33.60 | 34.70 | 33.30 | 33.60 | 8,071 | +0.00(+0.00%) |
Apr 26, 2017 | 33.30 | 34.75 | 33.30 | 33.60 | 10,670 | +0.30(+0.90%) |
Apr 25, 2017 | 33.00 | 34.70 | 32.80 | 33.30 | 10,450 | +0.10(+0.30%) |
Apr 24, 2017 | 32.80 | 34.30 | 32.50 | 33.20 | 10,030 | +0.60(+1.84%) |
Apr 21, 2017 | 33.00 | 34.30 | 32.40 | 32.60 | 12,410 | -0.60(-1.81%) |
Apr 20, 2017 | 32.60 | 33.80 | 32.50 | 33.20 | 15,123 | +0.80(+2.47%) |
Apr 19, 2017 | 31.50 | 32.60 | 31.50 | 32.40 | 9,425 | +1.20(+3.85%) |
Apr 18, 2017 | 32.50 | 32.55 | 31.10 | 31.20 | 13,672 | -1.30(-4.00%) |
Apr 17, 2017 | 31.20 | 33.20 | 30.90 | 32.50 | 14,206 | +1.40(+4.50%) |
Apr 13, 2017 | 31.30 | 31.45 | 30.90 | 31.10 | 4,056 | -0.10(-0.32%) |
Apr 12, 2017 | 31.20 | 31.50 | 30.90 | 31.20 | 4,708 | -0.10(-0.32%) |
Apr 11, 2017 | 32.10 | 32.10 | 31.10 | 31.30 | 6,527 | -0.80(-2.49%) |
Apr 10, 2017 | 31.30 | 32.50 | 30.60 | 32.10 | 10,632 | +0.50(+1.58%) |
Apr 07, 2017 | 31.30 | 32.10 | 30.90 | 31.60 | 4,793 | +0.50(+1.61%) |
Apr 06, 2017 | 31.00 | 31.50 | 30.00 | 31.10 | 9,016 | -0.20(-0.64%) |
Apr 05, 2017 | 31.70 | 31.80 | 31.00 | 31.30 | 12,576 | -0.20(-0.63%) |
Apr 04, 2017 | 32.20 | 32.50 | 31.10 | 31.50 | 16,119 | -0.80(-2.48%) |