Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 28.60 | 28.62 | 28.52 | 28.62 | 20,920 | +0.13(+0.44%) |
Jun 29, 2017 | 28.81 | 28.81 | 28.38 | 28.49 | 201,574 | -0.19(-0.66%) |
Jun 28, 2017 | 28.52 | 28.73 | 28.52 | 28.68 | 25,144 | +0.20(+0.70%) |
Jun 27, 2017 | 28.69 | 28.69 | 28.48 | 28.48 | 14,496 | -0.21(-0.72%) |
Jun 26, 2017 | 28.71 | 28.75 | 28.68 | 28.69 | 17,520 | +0.09(+0.32%) |
Jun 23, 2017 | 28.61 | 28.67 | 28.54 | 28.59 | 27,098 | +0.01(+0.05%) |
Jun 22, 2017 | 28.62 | 28.66 | 28.54 | 28.58 | 13,376 | -0.02(-0.06%) |
Jun 21, 2017 | 28.73 | 28.73 | 28.53 | 28.60 | 12,088 | -0.06(-0.22%) |
Jun 20, 2017 | 28.83 | 28.83 | 28.66 | 28.66 | 41,946 | -0.19(-0.65%) |
Jun 19, 2017 | 28.72 | 28.85 | 28.68 | 28.85 | 25,546 | +0.28(+0.98%) |
Jun 16, 2017 | 28.73 | 28.73 | 28.52 | 28.57 | 15,560 | -0.02(-0.06%) |
Jun 15, 2017 | 28.62 | 28.62 | 28.47 | 28.59 | 16,204 | -0.01(-0.03%) |
Jun 14, 2017 | 28.79 | 28.79 | 28.58 | 28.60 | 37,282 | -0.13(-0.47%) |
Jun 13, 2017 | 28.65 | 28.73 | 28.62 | 28.73 | 27,676 | +0.18(+0.63%) |
Jun 12, 2017 | 28.53 | 28.55 | 28.48 | 28.55 | 25,910 | +0.01(+0.03%) |
Jun 09, 2017 | 28.63 | 28.72 | 28.46 | 28.54 | 9,961 | -0.03(-0.10%) |
Jun 08, 2017 | 28.62 | 28.62 | 28.50 | 28.57 | 20,810 | -0.01(-0.03%) |
Jun 07, 2017 | 28.55 | 28.59 | 28.48 | 28.58 | 16,335 | +0.05(+0.19%) |
Jun 06, 2017 | 28.58 | 28.59 | 28.50 | 28.53 | 19,489 | -0.10(-0.35%) |
Jun 05, 2017 | 28.68 | 28.68 | 28.59 | 28.62 | 97,493 | -0.04(-0.13%) |
Jun 02, 2017 | 28.63 | 28.70 | 28.56 | 28.66 | 31,032 | +0.09(+0.31%) |
Jun 01, 2017 | 28.32 | 28.58 | 28.32 | 28.57 | 25,198 | +0.28(+0.99%) |
May 31, 2017 | 28.39 | 28.39 | 28.19 | 28.29 | 21,317 | -0.04(-0.13%) |
May 30, 2017 | 28.39 | 28.39 | 28.27 | 28.33 | 21,975 | -0.03(-0.10%) |
May 26, 2017 | 28.45 | 28.45 | 28.31 | 28.36 | 11,025 | -0.01(-0.02%) |
May 25, 2017 | 28.27 | 28.37 | 28.27 | 28.36 | 21,217 | +0.17(+0.62%) |
May 24, 2017 | 28.15 | 28.22 | 28.12 | 28.19 | 24,398 | +0.05(+0.17%) |
May 23, 2017 | 28.14 | 28.18 | 28.08 | 28.14 | 16,622 | +0.02(+0.06%) |
May 22, 2017 | 27.99 | 28.12 | 27.99 | 28.12 | 21,782 | +0.22(+0.79%) |
May 19, 2017 | 27.91 | 28.02 | 27.82 | 27.90 | 23,215 | +0.11(+0.41%) |
May 18, 2017 | 27.63 | 27.83 | 27.62 | 27.79 | 30,108 | +0.14(+0.52%) |
May 17, 2017 | 27.91 | 27.91 | 27.64 | 27.64 | 26,983 | -0.48(-1.69%) |
May 16, 2017 | 28.19 | 28.19 | 28.07 | 28.12 | 21,729 | -0.01(-0.03%) |
May 15, 2017 | 28.00 | 28.18 | 28.00 | 28.13 | 21,364 | +0.13(+0.45%) |
May 12, 2017 | 28.15 | 28.15 | 27.98 | 28.00 | 28,269 | -0.08(-0.29%) |
May 11, 2017 | 28.13 | 28.13 | 27.95 | 28.09 | 47,942 | -0.07(-0.26%) |
May 10, 2017 | 28.09 | 28.17 | 28.09 | 28.16 | 23,598 | +0.05(+0.19%) |
May 09, 2017 | 28.21 | 28.21 | 28.07 | 28.10 | 27,641 | -0.01(-0.03%) |
May 08, 2017 | 28.10 | 28.18 | 28.05 | 28.11 | 22,692 | +0.02(+0.05%) |
May 05, 2017 | 28.04 | 28.11 | 28.01 | 28.10 | 15,495 | +0.10(+0.36%) |
May 04, 2017 | 27.96 | 28.00 | 27.91 | 28.00 | 31,666 | +0.02(+0.06%) |
May 03, 2017 | 28.01 | 28.01 | 27.90 | 27.98 | 28,207 | -0.04(-0.15%) |
May 02, 2017 | 28.05 | 28.05 | 27.98 | 28.02 | 87,274 | -0.00(-0.01%) |
May 01, 2017 | 28.12 | 28.12 | 27.96 | 28.02 | 24,505 | +0.05(+0.19%) |
Apr 28, 2017 | 28.18 | 28.18 | 27.95 | 27.97 | 10,203 | -0.09(-0.32%) |
Apr 27, 2017 | 28.19 | 28.19 | 28.00 | 28.06 | 17,858 | +0.00(+0.00%) |
Apr 26, 2017 | 28.05 | 28.16 | 28.05 | 28.06 | 18,216 | -0.01(-0.03%) |
Apr 25, 2017 | 28.00 | 28.11 | 27.98 | 28.07 | 64,328 | +0.18(+0.64%) |
Apr 24, 2017 | 27.93 | 27.93 | 27.85 | 27.89 | 15,648 | +0.28(+1.03%) |
Apr 21, 2017 | 27.71 | 27.71 | 27.55 | 27.60 | 17,740 | -0.08(-0.30%) |
Apr 20, 2017 | 27.53 | 27.72 | 27.49 | 27.69 | 34,066 | +0.28(+1.01%) |
Apr 19, 2017 | 27.55 | 27.58 | 27.39 | 27.41 | 23,608 | -0.06(-0.21%) |
Apr 18, 2017 | 27.47 | 27.48 | 27.40 | 27.47 | 183,115 | -0.05(-0.19%) |
Apr 17, 2017 | 27.38 | 27.52 | 27.31 | 27.52 | 13,292 | +0.18(+0.64%) |
Apr 13, 2017 | 27.42 | 27.51 | 27.31 | 27.35 | 45,377 | -0.14(-0.50%) |
Apr 12, 2017 | 27.60 | 27.60 | 27.45 | 27.48 | 18,929 | -0.10(-0.36%) |
Apr 11, 2017 | 27.70 | 27.70 | 27.43 | 27.58 | 38,171 | -0.03(-0.10%) |
Apr 10, 2017 | 27.61 | 27.75 | 27.61 | 27.61 | 32,559 | -0.04(-0.16%) |
Apr 07, 2017 | 27.66 | 27.70 | 27.56 | 27.65 | 45,213 | +0.05(+0.19%) |
Apr 06, 2017 | 27.59 | 27.68 | 27.49 | 27.60 | 31,980 | +0.09(+0.33%) |
Apr 05, 2017 | 27.69 | 27.83 | 27.49 | 27.51 | 125,111 | -0.11(-0.39%) |
Apr 04, 2017 | 27.70 | 27.70 | 27.55 | 27.62 | 12,682 | +0.01(+0.03%) |