Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 34.76 | 34.76 | 33.53 | 33.53 | 20,808 | +0.00(+0.00%) |
Jun 29, 2017 | 34.85 | 34.90 | 33.53 | 33.53 | 14,912 | -0.90(-2.61%) |
Jun 28, 2017 | 32.96 | 34.80 | 32.27 | 34.43 | 17,539 | +0.85(+2.54%) |
Jun 27, 2017 | 33.62 | 34.28 | 33.53 | 33.57 | 8,210 | -0.80(-2.34%) |
Jun 26, 2017 | 35.56 | 35.56 | 34.28 | 34.38 | 17,935 | -0.71(-2.02%) |
Jun 23, 2017 | 34.62 | 37.03 | 34.62 | 35.09 | 387,262 | +0.33(+0.95%) |
Jun 22, 2017 | 33.72 | 35.09 | 33.43 | 34.76 | 24,878 | +2.04(+6.22%) |
Jun 21, 2017 | 31.53 | 33.15 | 31.53 | 32.72 | 16,132 | +1.37(+4.38%) |
Jun 20, 2017 | 31.21 | 31.68 | 30.31 | 31.35 | 17,087 | +0.28(+0.91%) |
Jun 19, 2017 | 30.92 | 31.43 | 30.73 | 31.06 | 13,297 | -0.28(-0.91%) |
Jun 16, 2017 | 31.02 | 32.07 | 29.64 | 31.35 | 47,953 | -0.33(-1.05%) |
Jun 15, 2017 | 31.49 | 31.82 | 31.30 | 31.68 | 11,627 | +0.00(+0.00%) |
Jun 14, 2017 | 31.21 | 31.92 | 30.82 | 31.68 | 12,729 | +0.46(+1.49%) |
Jun 13, 2017 | 30.65 | 31.69 | 30.65 | 31.22 | 19,632 | +0.94(+3.12%) |
Jun 12, 2017 | 31.50 | 32.02 | 30.23 | 30.27 | 15,376 | -1.37(-4.32%) |
Jun 09, 2017 | 31.59 | 32.68 | 30.79 | 31.64 | 18,167 | -0.33(-1.03%) |
Jun 08, 2017 | 31.78 | 33.72 | 30.84 | 31.97 | 15,865 | +0.38(+1.19%) |
Jun 07, 2017 | 31.84 | 32.64 | 31.31 | 31.59 | 16,806 | -0.47(-1.47%) |
Jun 06, 2017 | 32.39 | 33.90 | 31.59 | 32.06 | 21,525 | -0.42(-1.31%) |
Jun 05, 2017 | 36.73 | 36.73 | 32.44 | 32.49 | 29,943 | -2.88(-8.13%) |
Jun 02, 2017 | 34.52 | 36.50 | 34.52 | 35.37 | 20,980 | +0.94(+2.74%) |
Jun 01, 2017 | 32.75 | 35.18 | 32.75 | 34.42 | 11,718 | +0.90(+2.67%) |
May 31, 2017 | 33.86 | 33.90 | 32.68 | 33.53 | 19,807 | +0.28(+0.85%) |
May 30, 2017 | 34.04 | 31.83 | 33.24 | 21,898 | +0.42(+1.29%) | |
May 26, 2017 | 31.47 | 33.20 | 30.64 | 32.82 | 23,934 | +0.42(+1.31%) |
May 25, 2017 | 31.78 | 32.63 | 31.78 | 32.39 | 15,752 | +0.05(+0.15%) |
May 24, 2017 | 31.78 | 32.63 | 31.22 | 32.35 | 20,017 | +0.52(+1.63%) |
May 23, 2017 | 29.57 | 31.97 | 29.47 | 31.83 | 26,648 | +1.65(+5.47%) |
May 22, 2017 | 29.47 | 30.93 | 29.47 | 30.18 | 17,041 | +0.61(+2.07%) |
May 19, 2017 | 28.81 | 29.90 | 28.57 | 29.57 | 21,878 | +0.75(+2.62%) |
May 18, 2017 | 29.33 | 29.66 | 28.67 | 28.81 | 13,986 | -0.71(-2.40%) |
May 17, 2017 | 31.83 | 31.83 | 29.42 | 29.52 | 66,964 | -2.03(-6.43%) |
May 16, 2017 | 30.60 | 32.72 | 30.49 | 31.55 | 150,155 | +0.80(+2.61%) |
May 15, 2017 | 30.70 | 31.26 | 30.32 | 30.74 | 13,737 | -0.19(-0.61%) |
May 12, 2017 | 30.18 | 31.83 | 30.01 | 30.93 | 27,280 | -0.71(-2.24%) |
May 11, 2017 | 31.97 | 32.47 | 31.55 | 31.64 | 16,755 | -0.66(-2.04%) |
May 10, 2017 | 33.90 | 33.90 | 32.16 | 32.30 | 19,436 | -1.60(-4.73%) |
May 09, 2017 | 33.57 | 34.19 | 33.29 | 33.90 | 22,829 | +0.52(+1.55%) |
May 08, 2017 | 33.48 | 33.76 | 32.96 | 33.38 | 16,602 | +0.28(+0.85%) |
May 05, 2017 | 32.35 | 33.62 | 32.30 | 33.10 | 25,623 | +0.71(+2.18%) |
May 04, 2017 | 32.72 | 33.48 | 32.30 | 32.39 | 13,764 | -0.42(-1.29%) |
May 03, 2017 | 33.29 | 33.29 | 31.97 | 32.82 | 22,848 | -0.80(-2.38%) |
May 02, 2017 | 33.81 | 34.89 | 32.58 | 33.62 | 34,214 | -0.19(-0.56%) |
May 01, 2017 | 30.32 | 33.89 | 30.32 | 33.81 | 54,284 | +3.49(+11.51%) |
Apr 28, 2017 | 25.93 | 30.32 | 25.93 | 30.32 | 71,464 | +7.03(+30.16%) |
Apr 27, 2017 | 23.11 | 23.69 | 23.11 | 23.29 | 13,914 | +0.05(+0.20%) |
Apr 26, 2017 | 23.06 | 23.58 | 23.06 | 23.25 | 16,987 | +0.09(+0.41%) |
Apr 25, 2017 | 23.01 | 24.27 | 22.49 | 23.15 | 35,282 | +0.19(+0.82%) |
Apr 24, 2017 | 22.63 | 23.11 | 22.63 | 22.96 | 10,831 | +0.52(+2.31%) |
Apr 21, 2017 | 23.20 | 23.20 | 22.30 | 22.45 | 12,331 | -0.71(-3.05%) |
Apr 20, 2017 | 22.59 | 23.29 | 22.59 | 23.15 | 8,987 | +0.61(+2.72%) |
Apr 19, 2017 | 23.20 | 23.20 | 22.40 | 22.54 | 23,822 | -0.19(-0.83%) |
Apr 18, 2017 | 23.06 | 23.34 | 22.63 | 22.73 | 6,110 | -0.52(-2.23%) |
Apr 17, 2017 | 22.59 | 23.25 | 22.47 | 23.25 | 13,052 | +0.66(+2.92%) |
Apr 13, 2017 | 22.30 | 22.96 | 22.30 | 22.59 | 11,479 | +0.28(+1.27%) |
Apr 12, 2017 | 22.26 | 22.40 | 22.09 | 22.30 | 9,942 | -0.05(-0.21%) |
Apr 11, 2017 | 21.93 | 22.56 | 21.69 | 22.35 | 24,190 | +0.28(+1.28%) |
Apr 10, 2017 | 22.63 | 22.73 | 21.88 | 22.07 | 17,028 | -0.42(-1.89%) |
Apr 07, 2017 | 23.10 | 23.44 | 22.48 | 22.49 | 25,868 | -0.71(-3.05%) |
Apr 06, 2017 | 23.95 | 23.95 | 23.11 | 23.20 | 26,349 | -0.80(-3.34%) |
Apr 05, 2017 | 24.14 | 24.28 | 23.86 | 24.00 | 14,458 | +0.00(+0.00%) |
Apr 04, 2017 | 24.80 | 25.42 | 23.86 | 24.00 | 22,675 | -0.94(-3.78%) |