Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 32.51 | 32.51 | 31.95 | 32.13 | 7,628 | +0.27(+0.83%) |
Jun 29, 2017 | 32.00 | 32.23 | 31.81 | 31.86 | 20,107 | -0.74(-2.25%) |
Jun 28, 2017 | 32.20 | 32.82 | 32.00 | 32.60 | 6,010 | -0.30(-0.91%) |
Jun 27, 2017 | 33.39 | 33.39 | 32.89 | 32.90 | 6,353 | -0.51(-1.51%) |
Jun 26, 2017 | 33.11 | 33.50 | 33.11 | 33.41 | 1,090 | +0.51(+1.53%) |
Jun 22, 2017 | 32.90 | 1 | +0.34(+1.04%) | |||
Jun 21, 2017 | 33.15 | 33.15 | 32.53 | 32.56 | 2,962 | -0.19(-0.58%) |
Jun 20, 2017 | 33.15 | 33.15 | 32.67 | 32.75 | 3,882 | -0.49(-1.47%) |
Jun 19, 2017 | 33.16 | 33.24 | 33.16 | 33.24 | 1,081 | +0.59(+1.81%) |
Jun 16, 2017 | 32.65 | 32.65 | 32.65 | 32.65 | 355 | +0.00(+0.00%) |
Jun 15, 2017 | 32.23 | 32.69 | 32.15 | 32.65 | 2,706 | +0.42(+1.31%) |
Jun 14, 2017 | 31.98 | 32.26 | 31.98 | 32.23 | 1,509 | +0.47(+1.47%) |
Jun 13, 2017 | 32.73 | 32.73 | 31.76 | 31.76 | 1,152 | -0.07(-0.21%) |
Jun 12, 2017 | 31.69 | 31.84 | 31.69 | 31.83 | 2,289 | +0.27(+0.85%) |
Jun 09, 2017 | 31.55 | 31.56 | 31.55 | 31.56 | 490 | +0.56(+1.81%) |
Jun 08, 2017 | 30.99 | 31.00 | 30.95 | 31.00 | 2,033 | +0.38(+1.24%) |
Jun 07, 2017 | 30.50 | 30.63 | 30.50 | 30.62 | 1,029 | -0.23(-0.75%) |
Jun 06, 2017 | 30.50 | 30.85 | 30.50 | 30.85 | 4,963 | -0.02(-0.08%) |
Jun 05, 2017 | 31.63 | 31.63 | 30.87 | 30.87 | 3,039 | -0.58(-1.83%) |
Jun 02, 2017 | 31.45 | 31.45 | 31.45 | 31.45 | 5,131 | +0.25(+0.80%) |
Jun 01, 2017 | 31.09 | 31.20 | 31.09 | 31.20 | 366 | +0.70(+2.30%) |
May 31, 2017 | 30.50 | 30.50 | 30.50 | 30.50 | 411 | +0.00(+0.00%) |
May 30, 2017 | 30.92 | 30.95 | 30.35 | 30.50 | 5,518 | -0.45(-1.45%) |
May 26, 2017 | 30.56 | 30.95 | 30.56 | 30.95 | 1,176 | +0.13(+0.42%) |
May 25, 2017 | 31.05 | 31.05 | 30.77 | 30.82 | 1,603 | +0.02(+0.06%) |
May 24, 2017 | 30.60 | 30.80 | 30.55 | 30.80 | 1,666 | +0.42(+1.38%) |
May 23, 2017 | 30.38 | 30.38 | 30.38 | 30.38 | 177 | +0.48(+1.60%) |
May 22, 2017 | 29.65 | 29.91 | 29.60 | 29.90 | 2,452 | +0.53(+1.80%) |
May 19, 2017 | 29.29 | 29.52 | 29.21 | 29.37 | 4,710 | +0.08(+0.28%) |
May 18, 2017 | 29.29 | 29.29 | 29.29 | 29.29 | 100 | +0.11(+0.37%) |
May 17, 2017 | 29.00 | 29.18 | 29.00 | 29.18 | 1,003 | +0.18(+0.63%) |
May 12, 2017 | 29.00 | 30 | -0.06(-0.21%) | |||
May 11, 2017 | 29.00 | 29.06 | 28.90 | 29.06 | 1,298 | -0.05(-0.16%) |
May 10, 2017 | 29.11 | 29.11 | 29.11 | 29.11 | 289 | +0.33(+1.13%) |
May 09, 2017 | 29.93 | 29.93 | 28.78 | 28.78 | 3,965 | -1.28(-4.26%) |
May 08, 2017 | 30.37 | 30.37 | 30.06 | 30.06 | 1,875 | -0.38(-1.25%) |
May 05, 2017 | 30.38 | 30.45 | 30.35 | 30.44 | 4,479 | +0.22(+0.73%) |
May 04, 2017 | 30.39 | 30.39 | 29.58 | 30.22 | 2,941 | -0.18(-0.59%) |
May 03, 2017 | 31.06 | 31.08 | 30.40 | 30.40 | 6,263 | -0.59(-1.91%) |
May 02, 2017 | 31.97 | 31.97 | 30.99 | 30.99 | 10,446 | -1.11(-3.46%) |
May 01, 2017 | 31.93 | 32.10 | 31.93 | 32.10 | 1,874 | -0.15(-0.47%) |
Apr 28, 2017 | 32.25 | 32.25 | 32.25 | 32.25 | 181 | -0.25(-0.78%) |
Apr 27, 2017 | 32.50 | 32.50 | 32.50 | 32.50 | 164 | +0.36(+1.13%) |
Apr 26, 2017 | 31.82 | 32.14 | 31.82 | 32.14 | 1,296 | +0.76(+2.41%) |
Apr 25, 2017 | 31.30 | 31.46 | 31.06 | 31.38 | 3,400 | +0.44(+1.44%) |
Apr 24, 2017 | 30.55 | 30.94 | 30.55 | 30.94 | 546 | -0.28(-0.90%) |
Apr 21, 2017 | 30.95 | 31.25 | 30.95 | 31.22 | 1,005 | +0.54(+1.76%) |
Apr 20, 2017 | 31.62 | 31.64 | 30.56 | 30.68 | 4,449 | -0.78(-2.48%) |
Apr 19, 2017 | 31.35 | 31.46 | 31.35 | 31.46 | 513 | +0.51(+1.65%) |
Apr 17, 2017 | 30.95 | 20 | +0.00(+0.00%) | |||
Apr 13, 2017 | 31.00 | 31.05 | 30.95 | 30.95 | 533 | +0.16(+0.52%) |
Apr 12, 2017 | 30.11 | 30.81 | 29.00 | 30.79 | 2,186 | +0.09(+0.29%) |
Apr 11, 2017 | 30.98 | 30.98 | 30.44 | 30.70 | 1,345 | -0.86(-2.71%) |
Apr 10, 2017 | 31.55 | 31.56 | 31.35 | 31.56 | 3,211 | +0.44(+1.40%) |
Apr 06, 2017 | 31.12 | 80 | +0.02(+0.07%) | |||
Apr 05, 2017 | 32.21 | 32.21 | 31.10 | 31.10 | 7,557 | -0.03(-0.10%) |