Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 29.09 | 29.24 | 29.01 | 29.10 | 193,949 | +0.06(+0.20%) |
Jun 29, 2017 | 29.56 | 29.56 | 28.79 | 29.05 | 466,086 | -0.53(-1.80%) |
Jun 28, 2017 | 29.17 | 29.62 | 29.07 | 29.58 | 543,159 | +0.46(+1.56%) |
Jun 27, 2017 | 29.44 | 29.55 | 29.11 | 29.12 | 838,461 | -0.35(-1.18%) |
Jun 26, 2017 | 29.69 | 29.78 | 29.43 | 29.47 | 257,005 | -0.13(-0.43%) |
Jun 23, 2017 | 29.47 | 29.63 | 29.34 | 29.60 | 275,577 | +0.16(+0.56%) |
Jun 22, 2017 | 29.26 | 29.51 | 29.25 | 29.43 | 383,190 | +0.24(+0.83%) |
Jun 21, 2017 | 29.06 | 29.29 | 29.04 | 29.19 | 258,468 | +0.20(+0.70%) |
Jun 20, 2017 | 29.38 | 29.41 | 28.99 | 28.99 | 234,911 | -0.32(-1.09%) |
Jun 19, 2017 | 29.33 | 29.35 | 29.09 | 29.31 | 309,238 | +0.25(+0.87%) |
Jun 16, 2017 | 29.19 | 29.19 | 28.91 | 29.06 | 463,267 | -0.11(-0.37%) |
Jun 15, 2017 | 29.09 | 29.21 | 28.94 | 29.16 | 298,763 | -0.20(-0.69%) |
Jun 14, 2017 | 29.67 | 29.67 | 29.17 | 29.37 | 792,303 | -0.19(-0.66%) |
Jun 13, 2017 | 29.48 | 29.58 | 29.32 | 29.56 | 366,087 | +0.17(+0.59%) |
Jun 12, 2017 | 29.28 | 29.44 | 28.71 | 29.39 | 504,433 | -0.02(-0.07%) |
Jun 09, 2017 | 30.35 | 30.39 | 29.15 | 29.41 | 765,216 | -0.93(-3.07%) |
Jun 08, 2017 | 30.20 | 30.36 | 30.01 | 30.34 | 337,828 | +0.17(+0.58%) |
Jun 07, 2017 | 30.36 | 30.39 | 30.01 | 30.16 | 554,955 | -0.02(-0.06%) |
Jun 06, 2017 | 30.15 | 30.31 | 29.97 | 30.18 | 348,910 | -0.01(-0.03%) |
Jun 05, 2017 | 30.25 | 30.31 | 30.15 | 30.19 | 354,858 | +0.04(+0.13%) |
Jun 02, 2017 | 30.03 | 30.24 | 30.01 | 30.15 | 548,614 | +0.10(+0.32%) |
Jun 01, 2017 | 29.73 | 30.05 | 29.68 | 30.05 | 344,606 | +0.65(+2.21%) |
May 31, 2017 | 29.56 | 29.56 | 29.14 | 29.41 | 268,500 | -0.04(-0.13%) |
May 30, 2017 | 29.57 | 29.81 | 29.41 | 29.44 | 627,037 | -0.09(-0.30%) |
May 26, 2017 | 29.51 | 29.56 | 29.38 | 29.53 | 410,544 | -0.03(-0.10%) |
May 25, 2017 | 29.62 | 29.74 | 29.54 | 29.56 | 655,456 | +0.06(+0.20%) |
May 24, 2017 | 29.47 | 29.50 | 29.34 | 29.50 | 413,513 | +0.09(+0.30%) |
May 23, 2017 | 29.40 | 29.54 | 29.20 | 29.41 | 427,786 | +0.09(+0.30%) |
May 22, 2017 | 28.95 | 29.37 | 28.95 | 29.33 | 573,644 | +0.39(+1.34%) |
May 19, 2017 | 28.98 | 29.07 | 28.88 | 28.94 | 443,245 | +0.16(+0.54%) |
May 18, 2017 | 28.86 | 28.95 | 28.60 | 28.78 | 548,104 | -0.11(-0.37%) |
May 17, 2017 | 29.57 | 29.57 | 28.89 | 28.89 | 1,017,054 | -0.82(-2.77%) |
May 16, 2017 | 29.91 | 29.91 | 29.60 | 29.72 | 1,043,692 | -0.04(-0.13%) |
May 15, 2017 | 30.05 | 30.05 | 29.50 | 29.75 | 3,003,900 | +0.92(+3.19%) |
May 12, 2017 | 28.73 | 28.86 | 28.62 | 28.83 | 398,917 | -0.02(-0.07%) |
May 11, 2017 | 29.03 | 29.07 | 28.75 | 28.85 | 278,081 | -0.33(-1.13%) |
May 10, 2017 | 29.03 | 29.18 | 28.97 | 29.18 | 217,031 | +0.15(+0.50%) |
May 09, 2017 | 29.08 | 29.09 | 28.94 | 29.04 | 298,668 | -0.01(-0.03%) |
May 08, 2017 | 28.97 | 29.06 | 28.88 | 29.05 | 516,385 | +0.10(+0.34%) |
May 05, 2017 | 28.60 | 28.95 | 28.55 | 28.95 | 266,340 | +0.47(+1.63%) |
May 04, 2017 | 28.30 | 28.48 | 28.27 | 28.48 | 174,210 | +0.27(+0.96%) |
May 03, 2017 | 28.24 | 28.36 | 28.12 | 28.21 | 98,030 | +0.04(+0.14%) |
May 02, 2017 | 28.14 | 28.25 | 28.04 | 28.17 | 228,021 | -0.07(-0.24%) |
May 01, 2017 | 28.20 | 28.30 | 28.02 | 28.24 | 148,029 | +0.18(+0.66%) |
Apr 28, 2017 | 28.07 | 28.13 | 27.78 | 28.06 | 396,834 | -0.37(-1.30%) |
Apr 27, 2017 | 28.47 | 28.53 | 28.36 | 28.43 | 104,878 | -0.06(-0.20%) |
Apr 26, 2017 | 28.37 | 28.57 | 28.37 | 28.48 | 192,698 | +0.12(+0.41%) |
Apr 25, 2017 | 28.34 | 28.53 | 28.33 | 28.37 | 1,171,639 | +0.16(+0.58%) |
Apr 24, 2017 | 28.14 | 28.23 | 28.04 | 28.20 | 210,801 | +0.18(+0.66%) |
Apr 21, 2017 | 27.89 | 28.02 | 27.82 | 28.02 | 158,654 | +0.20(+0.73%) |
Apr 20, 2017 | 27.91 | 27.97 | 27.69 | 27.82 | 147,173 | -0.11(-0.38%) |
Apr 19, 2017 | 27.96 | 28.02 | 27.85 | 27.92 | 94,735 | +0.16(+0.56%) |
Apr 18, 2017 | 27.80 | 27.91 | 27.62 | 27.77 | 231,658 | -0.19(-0.69%) |
Apr 17, 2017 | 27.69 | 27.96 | 27.69 | 27.96 | 100,609 | +0.33(+1.19%) |
Apr 13, 2017 | 27.73 | 27.89 | 27.63 | 27.63 | 191,384 | -0.25(-0.90%) |
Apr 12, 2017 | 28.10 | 28.13 | 27.86 | 27.88 | 423,562 | -0.31(-1.10%) |
Apr 11, 2017 | 28.09 | 28.19 | 27.92 | 28.19 | 156,605 | +0.07(+0.24%) |
Apr 10, 2017 | 28.17 | 28.31 | 28.07 | 28.13 | 147,717 | -0.05(-0.17%) |
Apr 07, 2017 | 28.19 | 28.24 | 28.04 | 28.17 | 235,493 | +0.04(+0.14%) |
Apr 06, 2017 | 28.12 | 28.13 | 27.89 | 28.13 | 438,632 | +0.07(+0.24%) |
Apr 05, 2017 | 28.20 | 28.46 | 28.00 | 28.07 | 191,440 | +0.12(+0.42%) |
Apr 04, 2017 | 28.11 | 28.15 | 27.93 | 27.95 | 375,038 | -0.39(-1.37%) |