Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 51.07 | 51.98 | 48.60 | 48.65 | 921,099 | -2.53(-4.94%) |
Jun 29, 2017 | 53.80 | 56.01 | 49.70 | 51.18 | 1,057,298 | -3.68(-6.71%) |
Jun 28, 2017 | 53.69 | 54.95 | 52.47 | 54.86 | 732,741 | +1.71(+3.22%) |
Jun 27, 2017 | 56.80 | 57.50 | 51.33 | 53.15 | 1,557,180 | -6.22(-10.48%) |
Jun 26, 2017 | 60.25 | 60.84 | 57.15 | 59.37 | 800,079 | +0.58(+0.99%) |
Jun 23, 2017 | 58.85 | 58.79 | 2,486,293 | +4.14(+7.58%) | ||
Jun 22, 2017 | 55.00 | 56.20 | 53.30 | 54.65 | 737,204 | -0.01(-0.02%) |
Jun 21, 2017 | 54.76 | 55.70 | 54.00 | 54.66 | 487,096 | -0.02(-0.04%) |
Jun 20, 2017 | 55.37 | 56.97 | 53.17 | 54.68 | 776,881 | -1.17(-2.09%) |
Jun 19, 2017 | 53.80 | 57.15 | 53.50 | 55.85 | 1,212,359 | +0.14(+0.25%) |
Jun 16, 2017 | 49.00 | 55.96 | 48.40 | 55.71 | 2,241,238 | +8.94(+19.11%) |
Jun 15, 2017 | 45.56 | 48.20 | 45.00 | 46.77 | 401,352 | +0.23(+0.49%) |
Jun 14, 2017 | 46.46 | 47.94 | 45.26 | 46.54 | 369,670 | +0.05(+0.11%) |
Jun 13, 2017 | 46.50 | 48.50 | 46.16 | 46.49 | 550,164 | +0.74(+1.62%) |
Jun 12, 2017 | 42.00 | 46.34 | 40.40 | 45.75 | 894,391 | +3.11(+7.29%) |
Jun 09, 2017 | 49.50 | 49.80 | 41.52 | 42.64 | 1,256,716 | -6.50(-13.23%) |
Jun 08, 2017 | 49.45 | 49.69 | 47.76 | 49.14 | 430,769 | +0.88(+1.82%) |
Jun 07, 2017 | 47.79 | 49.05 | 47.47 | 48.26 | 367,825 | +0.30(+0.63%) |
Jun 06, 2017 | 46.29 | 49.17 | 46.29 | 47.96 | 712,017 | +1.69(+3.65%) |
Jun 05, 2017 | 45.48 | 46.69 | 45.03 | 46.27 | 233,146 | +0.50(+1.09%) |
Jun 02, 2017 | 45.91 | 47.18 | 45.56 | 45.77 | 341,134 | -0.06(-0.13%) |
Jun 01, 2017 | 43.52 | 46.00 | 43.27 | 45.83 | 396,508 | +2.18(+4.99%) |
May 31, 2017 | 45.55 | 45.71 | 43.00 | 43.65 | 502,833 | -1.62(-3.58%) |
May 30, 2017 | 45.71 | 46.04 | 44.56 | 45.27 | 279,480 | +0.44(+0.98%) |
May 26, 2017 | 46.01 | 46.70 | 44.54 | 44.83 | 449,890 | -1.18(-2.56%) |
May 25, 2017 | 45.85 | 47.50 | 45.70 | 46.01 | 481,248 | +0.21(+0.46%) |
May 24, 2017 | 44.04 | 47.86 | 43.89 | 45.80 | 965,729 | +1.98(+4.52%) |
May 23, 2017 | 44.38 | 44.75 | 43.32 | 43.82 | 460,534 | -0.56(-1.26%) |
May 22, 2017 | 42.96 | 46.22 | 41.96 | 44.38 | 1,701,331 | +3.42(+8.35%) |
May 19, 2017 | 40.64 | 41.35 | 40.14 | 40.96 | 270,258 | +0.23(+0.56%) |
May 18, 2017 | 41.16 | 41.99 | 40.47 | 40.73 | 364,539 | -0.66(-1.59%) |
May 17, 2017 | 39.61 | 41.56 | 38.50 | 41.39 | 827,167 | +0.81(+2.00%) |
May 16, 2017 | 42.53 | 43.68 | 39.82 | 40.58 | 1,028,282 | -1.73(-4.09%) |
May 15, 2017 | 39.59 | 42.99 | 39.23 | 42.31 | 993,233 | +2.86(+7.25%) |
May 12, 2017 | 38.90 | 39.61 | 38.90 | 39.45 | 282,486 | +0.24(+0.61%) |
May 11, 2017 | 39.05 | 39.59 | 38.15 | 39.21 | 503,695 | -0.21(-0.53%) |
May 10, 2017 | 38.89 | 40.30 | 38.50 | 39.42 | 623,512 | +0.53(+1.36%) |
May 09, 2017 | 38.09 | 39.74 | 37.18 | 38.89 | 916,971 | +0.76(+1.99%) |
May 08, 2017 | 40.41 | 40.69 | 38.02 | 38.13 | 1,226,070 | -2.99(-7.27%) |
May 05, 2017 | 35.00 | 43.93 | 34.00 | 41.12 | 2,498,262 | +3.28(+8.67%) |
May 04, 2017 | 36.74 | 38.12 | 36.36 | 37.84 | 1,004,678 | +1.33(+3.64%) |
May 03, 2017 | 36.52 | 36.80 | 35.87 | 36.51 | 610,241 | -0.29(-0.79%) |
May 02, 2017 | 35.36 | 37.98 | 35.23 | 36.80 | 656,692 | +1.27(+3.57%) |
May 01, 2017 | 37.71 | 38.11 | 35.36 | 35.53 | 1,076,422 | -1.95(-5.20%) |
Apr 28, 2017 | 38.92 | 40.00 | 37.36 | 37.48 | 676,272 | -1.54(-3.95%) |
Apr 27, 2017 | 37.50 | 39.50 | 37.48 | 39.02 | 598,423 | +1.45(+3.86%) |
Apr 26, 2017 | 37.42 | 37.93 | 35.82 | 37.57 | 487,737 | +0.11(+0.29%) |
Apr 25, 2017 | 36.98 | 38.00 | 36.51 | 37.46 | 848,085 | +0.69(+1.88%) |
Apr 24, 2017 | 36.50 | 37.02 | 36.25 | 36.77 | 763,333 | +0.53(+1.46%) |
Apr 21, 2017 | 35.70 | 37.27 | 35.45 | 36.24 | 792,734 | +0.57(+1.60%) |
Apr 20, 2017 | 34.66 | 36.36 | 34.55 | 35.67 | 746,166 | +1.18(+3.42%) |
Apr 19, 2017 | 33.46 | 34.99 | 33.15 | 34.49 | 546,243 | +1.34(+4.04%) |
Apr 18, 2017 | 32.00 | 33.50 | 32.00 | 33.15 | 647,243 | +1.16(+3.63%) |
Apr 17, 2017 | 32.17 | 32.64 | 31.80 | 31.99 | 361,934 | +0.10(+0.31%) |
Apr 13, 2017 | 31.40 | 32.49 | 31.40 | 31.89 | 341,912 | +0.50(+1.59%) |
Apr 12, 2017 | 31.11 | 31.61 | 30.78 | 31.39 | 228,563 | +0.35(+1.13%) |
Apr 11, 2017 | 30.50 | 31.15 | 29.94 | 31.04 | 449,719 | +0.60(+1.97%) |
Apr 10, 2017 | 29.67 | 30.55 | 29.55 | 30.44 | 450,342 | +0.92(+3.12%) |
Apr 07, 2017 | 29.67 | 30.52 | 29.28 | 29.52 | 470,205 | -0.44(-1.47%) |
Apr 06, 2017 | 28.80 | 30.28 | 28.35 | 29.96 | 426,396 | +1.16(+4.03%) |
Apr 05, 2017 | 28.83 | 29.16 | 28.30 | 28.80 | 371,241 | +0.18(+0.63%) |
Apr 04, 2017 | 28.58 | 28.76 | 28.00 | 28.62 | 366,540 | -0.06(-0.21%) |