Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 36.75 | 39.25 | 35.75 | 37.75 | 1,399 | +1.75(+4.86%) |
Jun 29, 2017 | 35.50 | 37.25 | 35.11 | 36.00 | 1,050 | +0.00(+0.00%) |
Jun 28, 2017 | 37.25 | 40.50 | 35.50 | 36.00 | 5,645 | +1.00(+2.86%) |
Jun 27, 2017 | 35.00 | 35.25 | 34.75 | 35.00 | 1,128 | +0.00(+0.00%) |
Jun 26, 2017 | 34.75 | 35.50 | 33.75 | 35.00 | 529 | +0.25(+0.72%) |
Jun 23, 2017 | 33.50 | 34.75 | 33.00 | 34.75 | 1,178 | +1.20(+3.56%) |
Jun 22, 2017 | 34.25 | 34.75 | 33.25 | 33.55 | 1,057 | -0.45(-1.31%) |
Jun 21, 2017 | 34.50 | 35.00 | 33.25 | 34.00 | 970 | +0.00(+0.00%) |
Jun 20, 2017 | 33.75 | 35.00 | 33.75 | 34.00 | 195 | +0.50(+1.49%) |
Jun 19, 2017 | 33.25 | 35.50 | 33.08 | 33.50 | 1,076 | -1.50(-4.29%) |
Jun 16, 2017 | 34.25 | 37.25 | 33.50 | 35.00 | 1,079 | +0.75(+2.19%) |
Jun 15, 2017 | 36.00 | 36.25 | 33.75 | 34.25 | 331 | -2.25(-6.16%) |
Jun 14, 2017 | 36.05 | 40.00 | 36.00 | 36.50 | 1,197 | +1.00(+2.82%) |
Jun 13, 2017 | 34.15 | 38.00 | 32.50 | 35.50 | 4,250 | +0.75(+2.16%) |
Jun 12, 2017 | 33.25 | 36.25 | 31.25 | 34.75 | 1,841 | +0.75(+2.21%) |
Jun 09, 2017 | 36.67 | 37.50 | 33.75 | 34.00 | 1,474 | -3.00(-8.11%) |
Jun 08, 2017 | 38.50 | 38.50 | 36.25 | 37.00 | 1,601 | -1.00(-2.63%) |
Jun 07, 2017 | 37.75 | 42.00 | 36.00 | 38.00 | 4,485 | +0.25(+0.66%) |
Jun 06, 2017 | 37.25 | 40.75 | 34.00 | 37.75 | 6,229 | +0.25(+0.66%) |
Jun 05, 2017 | 32.25 | 39.50 | 32.25 | 37.50 | 3,032 | +5.25(+16.29%) |
Jun 02, 2017 | 33.50 | 34.25 | 30.75 | 32.25 | 2,494 | -0.75(-2.27%) |
Jun 01, 2017 | 33.50 | 34.75 | 31.00 | 33.00 | 422 | -0.75(-2.22%) |
May 31, 2017 | 33.00 | 33.75 | 30.30 | 33.75 | 1,523 | +0.75(+2.27%) |
May 30, 2017 | 34.00 | 34.50 | 33.00 | 33.00 | 1,216 | -1.50(-4.35%) |
May 26, 2017 | 34.50 | 35.00 | 32.75 | 34.50 | 896 | +0.25(+0.73%) |
May 25, 2017 | 34.25 | 34.50 | 33.50 | 34.25 | 313 | +0.75(+2.24%) |
May 24, 2017 | 35.00 | 35.00 | 33.50 | 33.50 | 1,887 | -1.75(-4.96%) |
May 23, 2017 | 35.03 | 35.25 | 34.25 | 35.25 | 383 | +0.50(+1.44%) |
May 22, 2017 | 34.50 | 35.50 | 34.50 | 34.75 | 1,158 | +0.00(+0.00%) |
May 19, 2017 | 35.25 | 35.50 | 33.75 | 34.75 | 1,099 | +0.25(+0.72%) |
May 18, 2017 | 35.00 | 35.75 | 33.75 | 34.50 | 1,292 | -1.25(-3.50%) |
May 17, 2017 | 37.50 | 37.50 | 35.00 | 35.75 | 1,100 | -1.50(-4.03%) |
May 16, 2017 | 35.02 | 38.29 | 35.02 | 37.25 | 4,766 | +1.50(+4.20%) |
May 15, 2017 | 35.25 | 36.50 | 34.50 | 35.75 | 1,200 | +1.50(+4.38%) |
May 12, 2017 | 35.00 | 35.12 | 34.25 | 34.25 | 2,150 | -1.25(-3.52%) |
May 11, 2017 | 35.80 | 36.25 | 35.50 | 35.50 | 1,162 | -0.25(-0.70%) |
May 10, 2017 | 35.25 | 36.50 | 34.25 | 35.75 | 2,273 | +1.75(+5.15%) |
May 09, 2017 | 35.25 | 35.25 | 33.75 | 34.00 | 5,017 | -1.75(-4.90%) |
May 08, 2017 | 38.09 | 38.50 | 34.84 | 35.75 | 8,295 | -2.75(-7.14%) |
May 05, 2017 | 37.75 | 38.50 | 36.75 | 38.50 | 2,720 | -0.25(-0.65%) |
May 04, 2017 | 39.02 | 40.00 | 38.25 | 38.75 | 1,394 | -0.75(-1.90%) |
May 03, 2017 | 39.75 | 40.00 | 38.75 | 39.50 | 779 | +0.50(+1.28%) |
May 02, 2017 | 40.25 | 41.25 | 38.25 | 39.00 | 980 | -1.00(-2.50%) |
May 01, 2017 | 39.50 | 40.23 | 38.83 | 40.00 | 682 | +0.25(+0.63%) |
Apr 28, 2017 | 40.66 | 41.50 | 39.25 | 39.75 | 2,261 | +0.00(+0.00%) |
Apr 27, 2017 | 39.00 | 41.75 | 37.75 | 39.75 | 3,551 | +0.75(+1.92%) |
Apr 26, 2017 | 38.50 | 39.65 | 37.75 | 39.00 | 1,588 | +0.50(+1.30%) |
Apr 25, 2017 | 40.00 | 40.11 | 37.50 | 38.50 | 2,265 | -1.50(-3.75%) |
Apr 24, 2017 | 40.00 | 40.50 | 38.00 | 40.00 | 1,033 | +0.00(+0.00%) |
Apr 21, 2017 | 37.75 | 40.00 | 37.00 | 40.00 | 3,407 | +2.00(+5.26%) |
Apr 20, 2017 | 38.00 | 39.00 | 36.59 | 38.00 | 4,940 | -0.50(-1.30%) |
Apr 19, 2017 | 39.75 | 40.00 | 37.75 | 38.50 | 4,096 | -0.75(-1.91%) |
Apr 18, 2017 | 40.50 | 40.50 | 38.25 | 39.25 | 6,336 | -1.50(-3.68%) |
Apr 17, 2017 | 44.50 | 45.75 | 40.50 | 40.75 | 10,555 | -2.00(-4.68%) |
Apr 13, 2017 | 43.00 | 43.50 | 41.25 | 42.75 | 4,360 | -0.25(-0.58%) |
Apr 12, 2017 | 46.00 | 46.00 | 42.75 | 43.00 | 4,826 | -2.50(-5.49%) |
Apr 11, 2017 | 47.00 | 47.50 | 44.25 | 45.50 | 6,602 | +0.00(+0.00%) |
Apr 10, 2017 | 47.50 | 48.00 | 44.75 | 45.50 | 6,099 | -2.50(-5.21%) |
Apr 07, 2017 | 45.75 | 49.00 | 38.75 | 48.00 | 37,885 | -1.50(-3.03%) |
Apr 06, 2017 | 46.50 | 65.75 | 44.75 | 49.50 | 587,277 | +10.75(+27.74%) |
Apr 05, 2017 | 40.00 | 40.50 | 38.75 | 38.75 | 541 | -1.00(-2.52%) |
Apr 04, 2017 | 40.75 | 40.75 | 39.50 | 39.75 | 781 | -1.50(-3.64%) |