Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 38.72 | 38.85 | 38.72 | 38.79 | 64,029 | +0.37(+0.95%) |
Jun 29, 2017 | 38.61 | 38.69 | 38.25 | 38.42 | 53,586 | -0.37(-0.96%) |
Jun 28, 2017 | 38.64 | 38.81 | 38.57 | 38.79 | 19,955 | +0.24(+0.63%) |
Jun 27, 2017 | 38.71 | 38.79 | 38.53 | 38.55 | 50,099 | -0.36(-0.92%) |
Jun 26, 2017 | 38.88 | 38.94 | 38.79 | 38.91 | 73,744 | +0.31(+0.80%) |
Jun 23, 2017 | 38.52 | 38.69 | 38.52 | 38.60 | 41,083 | +0.07(+0.18%) |
Jun 22, 2017 | 38.51 | 38.64 | 38.48 | 38.53 | 58,693 | +0.01(+0.04%) |
Jun 21, 2017 | 38.58 | 38.64 | 38.41 | 38.52 | 93,384 | +0.28(+0.74%) |
Jun 20, 2017 | 38.48 | 38.48 | 38.24 | 38.24 | 84,331 | -0.40(-1.03%) |
Jun 19, 2017 | 38.50 | 38.64 | 38.49 | 38.64 | 60,117 | +0.12(+0.32%) |
Jun 16, 2017 | 38.48 | 38.56 | 38.36 | 38.51 | 25,580 | +0.09(+0.24%) |
Jun 15, 2017 | 38.30 | 38.44 | 38.23 | 38.42 | 84,005 | -0.26(-0.66%) |
Jun 14, 2017 | 38.82 | 38.85 | 38.50 | 38.68 | 124,515 | -0.02(-0.04%) |
Jun 13, 2017 | 38.62 | 38.70 | 38.57 | 38.69 | 71,118 | +0.14(+0.37%) |
Jun 12, 2017 | 38.54 | 38.56 | 38.38 | 38.55 | 57,613 | -0.07(-0.17%) |
Jun 09, 2017 | 38.83 | 38.88 | 38.49 | 38.62 | 74,123 | -0.27(-0.68%) |
Jun 08, 2017 | 38.87 | 38.88 | 38.69 | 38.88 | 46,790 | +0.21(+0.54%) |
Jun 07, 2017 | 38.62 | 38.71 | 38.51 | 38.68 | 34,485 | -0.04(-0.11%) |
Jun 06, 2017 | 38.59 | 38.76 | 38.59 | 38.72 | 29,314 | +0.11(+0.28%) |
Jun 05, 2017 | 38.67 | 38.68 | 38.60 | 38.61 | 108,546 | +0.00(+0.00%) |
Jun 02, 2017 | 38.59 | 38.64 | 38.52 | 38.61 | 66,750 | +0.25(+0.65%) |
Jun 01, 2017 | 38.28 | 38.36 | 38.21 | 38.36 | 99,028 | +0.22(+0.59%) |
May 31, 2017 | 38.26 | 38.26 | 38.05 | 38.14 | 53,621 | -0.06(-0.15%) |
May 30, 2017 | 38.21 | 38.22 | 38.13 | 38.20 | 39,139 | -0.12(-0.32%) |
May 26, 2017 | 38.36 | 38.40 | 38.30 | 38.32 | 61,887 | +0.03(+0.09%) |
May 25, 2017 | 38.34 | 38.38 | 38.26 | 38.29 | 42,468 | +0.16(+0.41%) |
May 24, 2017 | 38.06 | 38.16 | 38.01 | 38.13 | 21,412 | +0.11(+0.28%) |
May 23, 2017 | 38.02 | 38.06 | 37.94 | 38.02 | 32,607 | -0.15(-0.39%) |
May 22, 2017 | 38.17 | 38.25 | 38.12 | 38.17 | 55,991 | -0.13(-0.35%) |
May 19, 2017 | 38.03 | 38.35 | 38.03 | 38.30 | 44,348 | +0.69(+1.83%) |
May 18, 2017 | 37.75 | 37.83 | 37.47 | 37.62 | 106,389 | -0.59(-1.54%) |
May 17, 2017 | 38.53 | 38.53 | 38.21 | 38.21 | 43,503 | -0.55(-1.41%) |
May 16, 2017 | 38.64 | 38.76 | 38.64 | 38.75 | 41,026 | +0.10(+0.26%) |
May 15, 2017 | 38.51 | 38.66 | 38.41 | 38.65 | 59,745 | +0.34(+0.89%) |
May 12, 2017 | 38.35 | 38.40 | 38.31 | 38.31 | 81,187 | -0.04(-0.11%) |
May 11, 2017 | 38.35 | 38.38 | 38.16 | 38.35 | 75,195 | -0.02(-0.04%) |
May 10, 2017 | 38.26 | 38.40 | 38.26 | 38.37 | 83,864 | +0.29(+0.76%) |
May 09, 2017 | 38.02 | 38.20 | 38.01 | 38.08 | 234,727 | +0.04(+0.11%) |
May 08, 2017 | 38.11 | 38.20 | 38.04 | 38.04 | 45,656 | -0.26(-0.67%) |
May 05, 2017 | 38.06 | 38.33 | 38.06 | 38.30 | 43,311 | +0.19(+0.50%) |
May 04, 2017 | 38.27 | 38.27 | 38.07 | 38.11 | 42,424 | -0.25(-0.65%) |
May 03, 2017 | 38.48 | 38.48 | 38.26 | 38.35 | 193,030 | -0.29(-0.75%) |
May 02, 2017 | 38.51 | 38.68 | 38.49 | 38.64 | 200,955 | +0.22(+0.58%) |
May 01, 2017 | 38.38 | 38.52 | 38.33 | 38.42 | 106,984 | +0.18(+0.48%) |
Apr 28, 2017 | 38.25 | 38.30 | 38.16 | 38.24 | 89,750 | +0.18(+0.48%) |
Apr 27, 2017 | 38.16 | 38.16 | 38.02 | 38.06 | 105,814 | -0.02(-0.07%) |
Apr 26, 2017 | 38.17 | 38.23 | 38.06 | 38.08 | 96,711 | -0.11(-0.29%) |
Apr 25, 2017 | 38.07 | 38.25 | 38.06 | 38.19 | 392,966 | +0.29(+0.78%) |
Apr 24, 2017 | 37.87 | 37.93 | 37.78 | 37.90 | 51,208 | +0.33(+0.88%) |
Apr 21, 2017 | 37.57 | 37.59 | 37.48 | 37.57 | 70,963 | -0.02(-0.07%) |
Apr 20, 2017 | 37.56 | 37.62 | 37.45 | 37.59 | 86,808 | +0.27(+0.71%) |
Apr 19, 2017 | 37.52 | 37.53 | 37.26 | 37.33 | 83,428 | -0.17(-0.46%) |
Apr 18, 2017 | 37.57 | 37.58 | 37.40 | 37.50 | 140,560 | -0.26(-0.70%) |
Apr 17, 2017 | 37.65 | 37.80 | 37.60 | 37.77 | 75,725 | +0.14(+0.37%) |
Apr 13, 2017 | 37.83 | 37.91 | 37.62 | 37.63 | 75,922 | -0.12(-0.31%) |
Apr 12, 2017 | 37.73 | 37.78 | 37.53 | 37.74 | 89,421 | +0.02(+0.07%) |
Apr 11, 2017 | 37.79 | 37.79 | 37.58 | 37.72 | 377,251 | -0.09(-0.24%) |
Apr 10, 2017 | 37.82 | 37.84 | 37.68 | 37.81 | 98,252 | -0.12(-0.33%) |
Apr 07, 2017 | 37.94 | 38.06 | 37.88 | 37.93 | 201,704 | +0.02(+0.04%) |
Apr 06, 2017 | 38.01 | 38.02 | 37.83 | 37.92 | 236,463 | -0.09(-0.24%) |
Apr 05, 2017 | 38.16 | 38.26 | 37.98 | 38.01 | 1,824,963 | -0.01(-0.02%) |
Apr 04, 2017 | 37.73 | 38.03 | 37.73 | 38.02 | 178,378 | +0.19(+0.50%) |