Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 28.41 | 28.71 | 28.23 | 28.50 | 670,977 | +0.19(+0.66%) |
Jun 29, 2017 | 28.42 | 28.42 | 28.06 | 28.31 | 446,878 | -0.22(-0.77%) |
Jun 28, 2017 | 28.22 | 28.65 | 28.11 | 28.53 | 517,376 | +0.37(+1.32%) |
Jun 27, 2017 | 28.27 | 28.30 | 27.83 | 28.16 | 456,077 | -0.15(-0.54%) |
Jun 26, 2017 | 28.45 | 28.51 | 28.13 | 28.31 | 478,704 | -0.03(-0.12%) |
Jun 23, 2017 | 27.72 | 28.41 | 27.50 | 28.35 | 1,315,993 | +0.71(+2.57%) |
Jun 22, 2017 | 27.77 | 27.87 | 27.38 | 27.64 | 260,713 | -0.08(-0.27%) |
Jun 21, 2017 | 27.71 | 27.77 | 27.56 | 27.71 | 233,843 | +0.00(+0.00%) |
Jun 20, 2017 | 27.57 | 27.74 | 27.40 | 27.71 | 373,413 | +0.09(+0.34%) |
Jun 19, 2017 | 27.65 | 27.71 | 27.36 | 27.62 | 539,844 | +0.03(+0.09%) |
Jun 16, 2017 | 27.69 | 27.77 | 27.27 | 27.59 | 783,422 | -0.41(-1.48%) |
Jun 15, 2017 | 27.82 | 28.07 | 27.01 | 28.01 | 544,242 | -0.05(-0.18%) |
Jun 14, 2017 | 28.37 | 28.48 | 27.96 | 28.06 | 389,833 | -0.17(-0.60%) |
Jun 13, 2017 | 28.03 | 28.25 | 27.87 | 28.23 | 402,984 | +0.25(+0.88%) |
Jun 12, 2017 | 28.12 | 28.23 | 27.78 | 27.98 | 461,673 | -0.13(-0.45%) |
Jun 09, 2017 | 28.14 | 28.29 | 27.90 | 28.11 | 443,541 | -0.03(-0.12%) |
Jun 08, 2017 | 28.31 | 28.34 | 27.98 | 28.14 | 323,198 | -0.12(-0.42%) |
Jun 07, 2017 | 28.37 | 28.52 | 28.21 | 28.26 | 407,368 | -0.04(-0.15%) |
Jun 06, 2017 | 28.34 | 28.50 | 28.15 | 28.30 | 365,856 | -0.02(-0.06%) |
Jun 05, 2017 | 28.60 | 28.79 | 28.28 | 28.32 | 469,764 | -0.30(-1.06%) |
Jun 02, 2017 | 28.14 | 28.70 | 27.96 | 28.63 | 407,660 | +0.69(+2.45%) |
Jun 01, 2017 | 27.66 | 27.96 | 27.53 | 27.94 | 455,987 | +0.27(+0.98%) |
May 31, 2017 | 27.63 | 27.86 | 27.42 | 27.67 | 431,885 | +0.11(+0.40%) |
May 30, 2017 | 27.66 | 27.66 | 27.35 | 27.56 | 381,621 | -0.12(-0.43%) |
May 26, 2017 | 27.65 | 27.88 | 27.39 | 27.68 | 549,091 | +0.01(+0.03%) |
May 25, 2017 | 27.09 | 27.77 | 26.97 | 27.67 | 1,012,651 | +0.65(+2.41%) |
May 24, 2017 | 27.14 | 27.27 | 26.98 | 27.02 | 1,285,555 | -0.06(-0.22%) |
May 23, 2017 | 27.19 | 27.23 | 26.98 | 27.08 | 809,309 | +0.00(+0.00%) |
May 22, 2017 | 27.11 | 27.21 | 26.98 | 27.08 | 552,801 | +0.06(+0.22%) |
May 19, 2017 | 26.92 | 27.33 | 26.92 | 27.02 | 913,474 | +0.00(+0.00%) |
May 18, 2017 | 26.91 | 27.13 | 26.66 | 27.02 | 432,703 | +0.15(+0.57%) |
May 17, 2017 | 26.86 | 27.14 | 26.74 | 26.87 | 491,535 | -0.12(-0.44%) |
May 16, 2017 | 26.97 | 27.11 | 26.81 | 26.98 | 285,943 | -0.04(-0.16%) |
May 15, 2017 | 26.93 | 27.28 | 26.87 | 27.03 | 425,109 | +0.17(+0.63%) |
May 12, 2017 | 26.74 | 27.04 | 26.59 | 26.86 | 254,839 | -0.12(-0.44%) |
May 11, 2017 | 27.09 | 27.57 | 26.74 | 26.98 | 299,138 | -0.15(-0.56%) |
May 10, 2017 | 27.09 | 27.41 | 26.94 | 27.13 | 521,263 | -0.08(-0.28%) |
May 09, 2017 | 27.25 | 27.40 | 27.04 | 27.20 | 521,992 | +0.01(+0.03%) |
May 08, 2017 | 27.16 | 27.55 | 27.09 | 27.20 | 386,867 | +0.17(+0.63%) |
May 05, 2017 | 27.23 | 27.23 | 26.78 | 27.03 | 328,263 | -0.06(-0.22%) |
May 04, 2017 | 26.13 | 27.16 | 25.97 | 27.09 | 323,346 | +1.00(+3.83%) |
May 03, 2017 | 26.12 | 26.13 | 25.83 | 26.09 | 155,129 | -0.12(-0.45%) |
May 02, 2017 | 26.39 | 26.58 | 26.10 | 26.20 | 257,837 | -0.17(-0.64%) |
May 01, 2017 | 26.19 | 26.43 | 25.95 | 26.37 | 183,857 | +0.23(+0.87%) |
Apr 28, 2017 | 26.18 | 26.24 | 25.85 | 26.15 | 366,345 | -0.10(-0.39%) |
Apr 27, 2017 | 26.28 | 26.63 | 26.23 | 26.25 | 305,816 | +0.03(+0.10%) |
Apr 26, 2017 | 25.82 | 26.39 | 25.73 | 26.22 | 617,068 | +0.39(+1.51%) |
Apr 25, 2017 | 25.27 | 25.88 | 25.27 | 25.83 | 284,405 | +0.56(+2.21%) |
Apr 24, 2017 | 25.53 | 25.53 | 25.04 | 25.27 | 367,978 | -0.04(-0.17%) |
Apr 21, 2017 | 25.16 | 25.39 | 25.08 | 25.32 | 275,351 | +0.17(+0.67%) |
Apr 20, 2017 | 25.02 | 25.17 | 24.85 | 25.15 | 157,744 | +0.08(+0.30%) |
Apr 19, 2017 | 25.07 | 25.21 | 25.01 | 25.07 | 209,299 | -0.01(-0.03%) |
Apr 18, 2017 | 25.09 | 25.16 | 24.97 | 25.08 | 186,344 | -0.02(-0.07%) |
Apr 17, 2017 | 24.94 | 25.10 | 24.89 | 25.10 | 156,271 | +0.21(+0.85%) |
Apr 13, 2017 | 25.04 | 25.12 | 24.81 | 24.88 | 183,926 | -0.15(-0.61%) |
Apr 12, 2017 | 25.01 | 25.26 | 24.87 | 25.04 | 345,981 | -0.04(-0.17%) |
Apr 11, 2017 | 24.36 | 25.09 | 24.36 | 25.08 | 273,166 | +0.69(+2.81%) |
Apr 10, 2017 | 24.17 | 24.39 | 24.08 | 24.39 | 204,201 | +0.26(+1.09%) |
Apr 07, 2017 | 24.04 | 24.24 | 23.96 | 24.13 | 595,810 | +0.08(+0.32%) |
Apr 06, 2017 | 23.72 | 24.11 | 23.65 | 24.05 | 333,785 | +0.34(+1.43%) |
Apr 05, 2017 | 23.79 | 24.00 | 23.59 | 23.72 | 254,068 | -0.03(-0.11%) |
Apr 04, 2017 | 23.72 | 23.79 | 23.64 | 23.74 | 191,705 | -0.01(-0.04%) |