Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 42.10 | 43.40 | 42.10 | 42.88 | 5,572 | -0.02(-0.06%) |
Jun 29, 2017 | 41.69 | 43.20 | 41.69 | 42.90 | 9,914 | +1.10(+2.63%) |
Jun 28, 2017 | 41.00 | 41.93 | 40.51 | 41.80 | 23,558 | +2.80(+7.18%) |
Jun 27, 2017 | 39.11 | 39.81 | 38.81 | 39.00 | 4,812 | +0.90(+2.36%) |
Jun 26, 2017 | 35.74 | 38.99 | 35.74 | 38.10 | 10,951 | +2.40(+6.72%) |
Jun 23, 2017 | 33.19 | 36.89 | 33.19 | 35.70 | 11,865 | +3.20(+9.85%) |
Jun 22, 2017 | 30.08 | 33.31 | 30.08 | 32.50 | 5,215 | +2.48(+8.28%) |
Jun 21, 2017 | 31.52 | 31.52 | 28.00 | 30.02 | 16,219 | -1.59(-5.02%) |
Jun 20, 2017 | 34.00 | 34.00 | 31.60 | 31.60 | 6,197 | -2.11(-6.26%) |
Jun 19, 2017 | 37.75 | 37.75 | 33.16 | 33.71 | 5,895 | -3.09(-8.40%) |
Jun 16, 2017 | 35.50 | 38.33 | 33.28 | 36.80 | 11,173 | +1.47(+4.18%) |
Jun 15, 2017 | 34.30 | 36.00 | 34.30 | 35.33 | 8,379 | +1.03(+2.99%) |
Jun 14, 2017 | 38.00 | 38.00 | 34.00 | 34.30 | 21,278 | -3.14(-8.39%) |
Jun 13, 2017 | 42.00 | 42.26 | 37.03 | 37.44 | 7,539 | -4.89(-11.55%) |
Jun 12, 2017 | 42.78 | 44.98 | 42.03 | 42.33 | 7,433 | -1.17(-2.69%) |
Jun 09, 2017 | 42.99 | 43.50 | 42.50 | 43.50 | 6,185 | +0.18(+0.42%) |
Jun 08, 2017 | 42.08 | 43.58 | 42.08 | 43.32 | 3,887 | +1.13(+2.68%) |
Jun 07, 2017 | 43.75 | 44.24 | 42.00 | 42.19 | 12,897 | -1.56(-3.57%) |
Jun 06, 2017 | 43.99 | 45.00 | 35.00 | 43.75 | 22,617 | +0.35(+0.81%) |
Jun 05, 2017 | 42.15 | 43.88 | 42.00 | 43.40 | 11,281 | +0.80(+1.88%) |
Jun 02, 2017 | 38.47 | 44.00 | 38.47 | 42.60 | 22,710 | +4.30(+11.23%) |
Jun 01, 2017 | 35.30 | 41.16 | 35.30 | 38.30 | 11,077 | +3.40(+9.74%) |
May 31, 2017 | 34.35 | 35.20 | 33.77 | 34.90 | 3,255 | +2.65(+8.22%) |
May 30, 2017 | 31.04 | 33.01 | 31.04 | 32.25 | 3,055 | +0.57(+1.82%) |
May 26, 2017 | 32.27 | 32.27 | 30.60 | 31.68 | 2,715 | -0.12(-0.39%) |
May 25, 2017 | 27.83 | 31.80 | 27.83 | 31.80 | 6,823 | +1.65(+5.47%) |
May 24, 2017 | 29.99 | 30.99 | 29.52 | 30.15 | 12,712 | +0.34(+1.14%) |
May 23, 2017 | 29.49 | 30.99 | 28.72 | 29.81 | 7,080 | +0.56(+1.91%) |
May 22, 2017 | 28.33 | 29.49 | 28.30 | 29.25 | 7,017 | +1.28(+4.58%) |
May 19, 2017 | 26.90 | 28.32 | 26.70 | 27.97 | 5,048 | +0.47(+1.70%) |
May 18, 2017 | 27.25 | 27.50 | 27.01 | 27.50 | 2,364 | +0.60(+2.23%) |
May 17, 2017 | 27.13 | 27.40 | 26.60 | 26.90 | 3,218 | -0.54(-1.97%) |
May 16, 2017 | 26.80 | 27.49 | 26.00 | 27.44 | 2,036 | +0.64(+2.39%) |
May 15, 2017 | 26.62 | 27.06 | 26.41 | 26.80 | 2,984 | +0.45(+1.71%) |
May 12, 2017 | 25.93 | 26.97 | 25.81 | 26.35 | 5,676 | +0.53(+2.05%) |
May 11, 2017 | 25.82 | 25.82 | 25.82 | 25.82 | 608 | -0.04(-0.15%) |
May 10, 2017 | 26.14 | 26.14 | 25.50 | 25.86 | 3,655 | -0.46(-1.75%) |
May 09, 2017 | 26.26 | 26.32 | 25.95 | 26.32 | 1,097 | -0.08(-0.30%) |
May 08, 2017 | 26.91 | 26.91 | 26.00 | 26.40 | 3,400 | +0.08(+0.30%) |
May 05, 2017 | 26.99 | 27.10 | 25.88 | 26.32 | 8,330 | -0.67(-2.48%) |
May 04, 2017 | 26.95 | 26.99 | 26.65 | 26.99 | 1,626 | +0.79(+3.01%) |
May 03, 2017 | 26.77 | 26.77 | 25.48 | 26.20 | 2,630 | +0.20(+0.77%) |
May 02, 2017 | 25.27 | 26.00 | 24.88 | 26.00 | 5,859 | +1.01(+4.04%) |
May 01, 2017 | 25.33 | 25.50 | 24.51 | 24.99 | 5,235 | +0.35(+1.42%) |
Apr 28, 2017 | 25.89 | 25.96 | 24.50 | 24.64 | 4,549 | -0.36(-1.44%) |
Apr 27, 2017 | 22.97 | 28.05 | 22.71 | 25.00 | 32,293 | +2.14(+9.36%) |
Apr 26, 2017 | 21.75 | 22.96 | 21.57 | 22.86 | 5,915 | +1.29(+5.98%) |
Apr 25, 2017 | 21.58 | 21.58 | 21.30 | 21.57 | 4,462 | -0.05(-0.25%) |
Apr 24, 2017 | 21.27 | 21.62 | 21.26 | 21.62 | 1,660 | -0.08(-0.35%) |
Apr 21, 2017 | 21.22 | 21.70 | 21.22 | 21.70 | 2,278 | +0.21(+0.98%) |
Apr 20, 2017 | 21.50 | 21.74 | 21.49 | 21.49 | 5,579 | -0.11(-0.51%) |
Apr 19, 2017 | 21.00 | 21.62 | 20.96 | 21.60 | 7,665 | +0.61(+2.91%) |
Apr 18, 2017 | 20.86 | 20.99 | 20.50 | 20.99 | 6,277 | +0.39(+1.89%) |
Apr 17, 2017 | 20.61 | 20.61 | 20.00 | 20.60 | 3,309 | +0.10(+0.49%) |
Apr 13, 2017 | 19.94 | 20.94 | 19.94 | 20.50 | 13,651 | +0.55(+2.76%) |
Apr 12, 2017 | 20.00 | 20.01 | 19.95 | 19.95 | 2,103 | -0.04(-0.20%) |
Apr 11, 2017 | 19.80 | 19.99 | 19.80 | 19.99 | 2,357 | +0.02(+0.10%) |
Apr 10, 2017 | 19.97 | 19.97 | 19.85 | 19.97 | 3,801 | -0.13(-0.65%) |
Apr 07, 2017 | 19.95 | 20.10 | 19.85 | 20.10 | 3,386 | +0.23(+1.16%) |
Apr 06, 2017 | 19.93 | 19.93 | 19.71 | 19.87 | 2,565 | +0.07(+0.35%) |
Apr 05, 2017 | 19.99 | 19.99 | 19.80 | 19.80 | 2,211 | -0.11(-0.55%) |
Apr 04, 2017 | 19.85 | 19.99 | 19.47 | 19.91 | 5,438 | +0.15(+0.76%) |