Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 28.35 | 28.53 | 28.31 | 28.41 | 634,171 | +0.32(+1.13%) |
Jun 29, 2017 | 28.39 | 28.41 | 28.05 | 28.10 | 691,201 | -0.42(-1.46%) |
Jun 28, 2017 | 28.38 | 28.55 | 28.35 | 28.51 | 143,130 | +0.25(+0.88%) |
Jun 27, 2017 | 28.45 | 28.51 | 28.26 | 28.26 | 401,398 | -0.29(-1.02%) |
Jun 26, 2017 | 28.53 | 28.62 | 28.48 | 28.55 | 416,874 | +0.30(+1.08%) |
Jun 23, 2017 | 28.19 | 28.28 | 28.12 | 28.25 | 226,973 | +0.16(+0.56%) |
Jun 22, 2017 | 28.08 | 28.17 | 28.01 | 28.09 | 146,531 | +0.18(+0.64%) |
Jun 21, 2017 | 28.02 | 28.06 | 27.85 | 27.91 | 140,832 | +0.09(+0.32%) |
Jun 20, 2017 | 28.04 | 28.07 | 27.81 | 27.82 | 360,952 | -0.38(-1.34%) |
Jun 19, 2017 | 28.06 | 28.21 | 28.06 | 28.20 | 303,425 | +0.21(+0.76%) |
Jun 16, 2017 | 27.96 | 28.01 | 27.87 | 27.99 | 154,360 | +0.08(+0.27%) |
Jun 15, 2017 | 27.84 | 27.91 | 27.75 | 27.91 | 139,278 | -0.24(-0.85%) |
Jun 14, 2017 | 28.37 | 28.37 | 28.04 | 28.15 | 184,068 | -0.17(-0.61%) |
Jun 13, 2017 | 28.25 | 28.33 | 28.23 | 28.32 | 300,357 | +0.11(+0.39%) |
Jun 12, 2017 | 28.20 | 28.25 | 28.10 | 28.21 | 136,788 | +0.01(+0.02%) |
Jun 09, 2017 | 28.36 | 28.39 | 28.09 | 28.21 | 380,736 | -0.16(-0.56%) |
Jun 08, 2017 | 28.35 | 28.41 | 28.26 | 28.36 | 210,645 | +0.03(+0.12%) |
Jun 07, 2017 | 28.36 | 28.47 | 28.21 | 28.33 | 356,366 | -0.12(-0.41%) |
Jun 06, 2017 | 28.39 | 28.51 | 28.36 | 28.45 | 114,640 | -0.02(-0.07%) |
Jun 05, 2017 | 28.46 | 28.54 | 28.43 | 28.47 | 182,899 | -0.02(-0.07%) |
Jun 02, 2017 | 28.44 | 28.52 | 28.36 | 28.49 | 331,176 | +0.12(+0.41%) |
Jun 01, 2017 | 28.22 | 28.37 | 28.17 | 28.37 | 252,101 | +0.21(+0.73%) |
May 31, 2017 | 28.29 | 28.30 | 28.10 | 28.17 | 158,681 | -0.18(-0.63%) |
May 30, 2017 | 28.32 | 28.39 | 28.32 | 28.34 | 796,863 | -0.08(-0.27%) |
May 26, 2017 | 28.34 | 28.45 | 28.31 | 28.42 | 176,864 | +0.05(+0.19%) |
May 25, 2017 | 28.47 | 28.49 | 28.33 | 28.36 | 325,990 | +0.04(+0.15%) |
May 24, 2017 | 28.20 | 28.39 | 28.20 | 28.32 | 210,486 | +0.17(+0.61%) |
May 23, 2017 | 28.12 | 28.21 | 28.10 | 28.15 | 324,391 | +0.08(+0.29%) |
May 22, 2017 | 28.06 | 28.12 | 28.02 | 28.07 | 182,639 | -0.01(-0.02%) |
May 19, 2017 | 28.02 | 28.16 | 27.97 | 28.08 | 654,942 | +0.38(+1.36%) |
May 18, 2017 | 27.66 | 27.90 | 27.44 | 27.70 | 399,511 | -0.45(-1.61%) |
May 17, 2017 | 28.35 | 28.40 | 28.14 | 28.15 | 288,611 | -0.49(-1.70%) |
May 16, 2017 | 28.62 | 28.64 | 28.54 | 28.64 | 262,128 | +0.06(+0.22%) |
May 15, 2017 | 28.43 | 28.58 | 28.43 | 28.58 | 337,833 | +0.36(+1.26%) |
May 12, 2017 | 28.21 | 28.26 | 28.17 | 28.22 | 684,105 | +0.06(+0.22%) |
May 11, 2017 | 28.19 | 28.19 | 28.01 | 28.16 | 167,191 | -0.03(-0.10%) |
May 10, 2017 | 28.12 | 28.20 | 28.07 | 28.19 | 456,358 | +0.19(+0.69%) |
May 09, 2017 | 27.93 | 28.10 | 27.93 | 27.99 | 348,329 | +0.14(+0.52%) |
May 08, 2017 | 27.95 | 27.96 | 27.80 | 27.85 | 155,062 | -0.12(-0.42%) |
May 05, 2017 | 27.71 | 27.97 | 27.69 | 27.97 | 396,735 | +0.21(+0.77%) |
May 04, 2017 | 27.93 | 27.93 | 27.70 | 27.75 | 396,890 | -0.37(-1.32%) |
May 03, 2017 | 28.23 | 28.23 | 28.10 | 28.12 | 252,002 | -0.26(-0.92%) |
May 02, 2017 | 28.41 | 28.45 | 28.36 | 28.39 | 210,617 | +0.08(+0.27%) |
May 01, 2017 | 28.33 | 28.43 | 28.25 | 28.31 | 436,939 | +0.08(+0.29%) |
Apr 28, 2017 | 28.23 | 28.25 | 28.16 | 28.23 | 210,092 | +0.11(+0.39%) |
Apr 27, 2017 | 28.19 | 28.19 | 28.03 | 28.12 | 294,619 | -0.10(-0.36%) |
Apr 26, 2017 | 28.26 | 28.34 | 28.19 | 28.22 | 288,227 | -0.14(-0.48%) |
Apr 25, 2017 | 28.30 | 28.42 | 28.30 | 28.36 | 425,535 | +0.27(+0.95%) |
Apr 24, 2017 | 28.10 | 28.16 | 28.06 | 28.09 | 290,477 | +0.36(+1.31%) |
Apr 21, 2017 | 27.69 | 27.74 | 27.63 | 27.73 | 190,785 | +0.04(+0.15%) |
Apr 20, 2017 | 27.65 | 27.71 | 27.54 | 27.69 | 448,564 | +0.22(+0.80%) |
Apr 19, 2017 | 27.65 | 27.67 | 27.40 | 27.47 | 374,730 | -0.24(-0.87%) |
Apr 18, 2017 | 27.73 | 27.80 | 27.64 | 27.71 | 185,431 | -0.33(-1.17%) |
Apr 17, 2017 | 27.90 | 28.05 | 27.85 | 28.04 | 270,385 | +0.21(+0.74%) |
Apr 13, 2017 | 27.97 | 28.02 | 27.81 | 27.83 | 271,402 | -0.02(-0.09%) |
Apr 12, 2017 | 27.90 | 27.90 | 27.67 | 27.85 | 618,059 | +0.04(+0.14%) |
Apr 11, 2017 | 27.83 | 27.83 | 27.64 | 27.82 | 193,886 | +0.03(+0.12%) |
Apr 10, 2017 | 27.78 | 27.82 | 27.72 | 27.78 | 269,596 | -0.12(-0.44%) |
Apr 07, 2017 | 27.91 | 28.03 | 27.88 | 27.91 | 177,114 | -0.12(-0.42%) |
Apr 06, 2017 | 28.08 | 28.09 | 27.93 | 28.02 | 228,110 | -0.10(-0.34%) |
Apr 05, 2017 | 28.26 | 28.35 | 28.10 | 28.12 | 362,541 | -0.10(-0.34%) |
Apr 04, 2017 | 28.09 | 28.23 | 28.00 | 28.21 | 463,391 | +0.06(+0.22%) |