Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 28.98 | 29.02 | 28.85 | 28.98 | 27,242 | +0.04(+0.13%) |
Jun 29, 2017 | 29.60 | 29.60 | 28.76 | 28.94 | 118,551 | -0.17(-0.58%) |
Jun 28, 2017 | 29.10 | 29.19 | 28.93 | 29.11 | 75,677 | +0.28(+0.97%) |
Jun 27, 2017 | 29.06 | 29.11 | 28.83 | 28.83 | 27,434 | -0.24(-0.81%) |
Jun 26, 2017 | 29.10 | 29.13 | 29.01 | 29.06 | 12,710 | +0.04(+0.13%) |
Jun 23, 2017 | 28.91 | 29.03 | 28.90 | 29.03 | 10,507 | +0.16(+0.55%) |
Jun 22, 2017 | 28.86 | 28.94 | 28.75 | 28.87 | 21,336 | -0.02(-0.06%) |
Jun 21, 2017 | 29.02 | 29.07 | 28.80 | 28.89 | 15,961 | -0.10(-0.35%) |
Jun 20, 2017 | 29.18 | 29.18 | 28.96 | 28.99 | 17,894 | -0.25(-0.86%) |
Jun 19, 2017 | 29.25 | 29.25 | 29.03 | 29.24 | 19,697 | +0.26(+0.89%) |
Jun 16, 2017 | 29.04 | 29.32 | 28.90 | 28.98 | 15,511 | -0.05(-0.16%) |
Jun 15, 2017 | 28.90 | 29.03 | 28.86 | 29.03 | 12,327 | +0.06(+0.19%) |
Jun 14, 2017 | 29.25 | 29.40 | 28.97 | 28.97 | 18,069 | -0.20(-0.70%) |
Jun 13, 2017 | 28.98 | 29.18 | 28.98 | 29.18 | 25,635 | +0.21(+0.74%) |
Jun 12, 2017 | 28.93 | 28.96 | 28.85 | 28.96 | 15,340 | +0.06(+0.21%) |
Jun 09, 2017 | 28.90 | 29.12 | 28.83 | 28.90 | 20,395 | -0.04(-0.15%) |
Jun 08, 2017 | 28.83 | 28.98 | 28.75 | 28.94 | 10,755 | +0.14(+0.48%) |
Jun 07, 2017 | 28.91 | 28.91 | 28.74 | 28.80 | 28,943 | -0.03(-0.10%) |
Jun 06, 2017 | 28.81 | 28.86 | 28.73 | 28.83 | 61,926 | -0.09(-0.32%) |
Jun 05, 2017 | 29.06 | 29.06 | 28.93 | 28.93 | 112,204 | -0.12(-0.41%) |
Jun 02, 2017 | 29.06 | 29.08 | 28.86 | 29.05 | 15,812 | +0.04(+0.13%) |
Jun 01, 2017 | 28.63 | 29.01 | 28.21 | 29.01 | 16,512 | +0.36(+1.26%) |
May 31, 2017 | 28.67 | 28.77 | 28.44 | 28.65 | 17,025 | +0.02(+0.06%) |
May 30, 2017 | 28.63 | 28.65 | 28.53 | 28.63 | 18,083 | -0.02(-0.05%) |
May 26, 2017 | 28.67 | 28.80 | 28.61 | 28.64 | 53,727 | -0.07(-0.24%) |
May 25, 2017 | 28.63 | 28.77 | 28.59 | 28.71 | 48,230 | +0.16(+0.55%) |
May 24, 2017 | 28.48 | 28.59 | 28.46 | 28.55 | 10,306 | +0.06(+0.23%) |
May 23, 2017 | 28.54 | 28.55 | 28.45 | 28.49 | 7,461 | +0.00(+0.00%) |
May 22, 2017 | 28.38 | 28.49 | 28.35 | 28.49 | 6,984 | +0.04(+0.13%) |
May 19, 2017 | 28.06 | 28.46 | 28.06 | 28.45 | 13,589 | +0.38(+1.35%) |
May 18, 2017 | 27.87 | 28.15 | 27.83 | 28.07 | 14,757 | +0.06(+0.20%) |
May 17, 2017 | 28.35 | 28.35 | 27.95 | 28.02 | 31,891 | -0.52(-1.82%) |
May 16, 2017 | 28.56 | 28.62 | 28.36 | 28.54 | 27,642 | -0.06(-0.19%) |
May 15, 2017 | 28.37 | 28.65 | 28.37 | 28.59 | 17,253 | +0.24(+0.85%) |
May 12, 2017 | 28.94 | 28.94 | 28.25 | 28.35 | 12,227 | -0.14(-0.49%) |
May 11, 2017 | 28.54 | 28.54 | 28.32 | 28.49 | 17,477 | -0.12(-0.42%) |
May 10, 2017 | 28.54 | 28.61 | 28.46 | 28.61 | 16,168 | +0.08(+0.29%) |
May 09, 2017 | 28.62 | 28.62 | 28.49 | 28.53 | 9,510 | -0.02(-0.06%) |
May 08, 2017 | 28.57 | 28.65 | 28.46 | 28.54 | 11,383 | -0.06(-0.20%) |
May 05, 2017 | 28.43 | 28.60 | 28.41 | 28.60 | 25,309 | +0.21(+0.75%) |
May 04, 2017 | 28.37 | 28.39 | 28.29 | 28.39 | 14,566 | +0.02(+0.07%) |
May 03, 2017 | 28.93 | 28.93 | 28.29 | 28.37 | 28,023 | -0.08(-0.29%) |
May 02, 2017 | 28.55 | 28.55 | 28.39 | 28.45 | 23,432 | -0.01(-0.03%) |
May 01, 2017 | 28.51 | 28.54 | 28.35 | 28.46 | 7,501 | +0.05(+0.17%) |
Apr 28, 2017 | 28.65 | 28.81 | 28.39 | 28.41 | 12,819 | -0.19(-0.68%) |
Apr 27, 2017 | 28.65 | 28.66 | 28.56 | 28.61 | 10,826 | -0.00(-0.01%) |
Apr 26, 2017 | 28.67 | 28.72 | 28.58 | 28.61 | 13,545 | -0.01(-0.03%) |
Apr 25, 2017 | 28.62 | 28.65 | 28.55 | 28.62 | 28,520 | +0.14(+0.49%) |
Apr 24, 2017 | 28.57 | 28.57 | 28.37 | 28.48 | 8,557 | +0.32(+1.15%) |
Apr 21, 2017 | 28.19 | 28.19 | 28.07 | 28.16 | 16,036 | -0.06(-0.20%) |
Apr 20, 2017 | 28.14 | 28.26 | 28.00 | 28.21 | 38,675 | +0.30(+1.06%) |
Apr 19, 2017 | 28.00 | 28.09 | 27.92 | 27.92 | 17,577 | -0.00(-0.02%) |
Apr 18, 2017 | 27.88 | 27.92 | 27.79 | 27.92 | 91,062 | -0.04(-0.15%) |
Apr 17, 2017 | 27.76 | 27.96 | 27.74 | 27.96 | 11,599 | +0.27(+0.97%) |
Apr 13, 2017 | 27.86 | 28.15 | 27.68 | 27.69 | 16,568 | -0.21(-0.76%) |
Apr 12, 2017 | 28.16 | 28.16 | 27.88 | 27.91 | 57,508 | -0.24(-0.86%) |
Apr 11, 2017 | 28.19 | 28.19 | 27.88 | 28.15 | 4,751 | +0.05(+0.19%) |
Apr 10, 2017 | 28.07 | 28.17 | 27.99 | 28.09 | 35,053 | +0.09(+0.30%) |
Apr 07, 2017 | 28.05 | 28.10 | 27.98 | 28.01 | 8,267 | -0.03(-0.10%) |
Apr 06, 2017 | 27.90 | 28.10 | 27.84 | 28.04 | 17,063 | +0.19(+0.70%) |
Apr 05, 2017 | 28.27 | 28.27 | 27.84 | 27.84 | 15,252 | -0.14(-0.50%) |
Apr 04, 2017 | 28.03 | 28.03 | 27.95 | 27.98 | 9,310 | -0.05(-0.17%) |