Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 28.53 | 28.55 | 28.49 | 28.51 | 29,001 | +0.03(+0.09%) |
Jun 29, 2017 | 28.59 | 28.59 | 28.47 | 28.49 | 68,923 | -0.16(-0.56%) |
Jun 28, 2017 | 28.60 | 28.65 | 28.55 | 28.65 | 47,241 | +0.13(+0.47%) |
Jun 27, 2017 | 28.63 | 28.66 | 28.51 | 28.51 | 93,674 | -0.16(-0.56%) |
Jun 26, 2017 | 28.70 | 28.74 | 28.65 | 28.67 | 47,598 | +0.03(+0.09%) |
Jun 23, 2017 | 28.62 | 28.65 | 28.57 | 28.65 | 65,281 | +0.03(+0.09%) |
Jun 22, 2017 | 28.60 | 28.64 | 28.58 | 28.62 | 57,123 | +0.06(+0.21%) |
Jun 21, 2017 | 28.62 | 28.62 | 28.54 | 28.56 | 59,048 | -0.06(-0.21%) |
Jun 20, 2017 | 28.65 | 28.66 | 28.57 | 28.62 | 72,880 | +0.03(+0.12%) |
Jun 19, 2017 | 28.72 | 28.72 | 28.59 | 28.59 | 57,416 | -0.03(-0.09%) |
Jun 16, 2017 | 28.58 | 28.61 | 28.57 | 28.61 | 122,371 | +0.07(+0.24%) |
Jun 15, 2017 | 28.59 | 28.59 | 28.48 | 28.55 | 79,436 | -0.11(-0.38%) |
Jun 14, 2017 | 28.64 | 28.70 | 28.61 | 28.65 | 47,499 | +0.06(+0.21%) |
Jun 13, 2017 | 28.55 | 28.60 | 28.51 | 28.60 | 62,695 | +0.08(+0.26%) |
Jun 12, 2017 | 28.50 | 28.54 | 28.49 | 28.52 | 37,774 | -0.04(-0.15%) |
Jun 09, 2017 | 28.57 | 28.61 | 28.50 | 28.56 | 53,129 | -0.02(-0.06%) |
Jun 08, 2017 | 28.57 | 28.63 | 28.55 | 28.58 | 53,815 | -0.03(-0.12%) |
Jun 07, 2017 | 28.60 | 28.66 | 28.55 | 28.61 | 54,467 | -0.01(-0.03%) |
Jun 06, 2017 | 28.60 | 28.64 | 28.55 | 28.62 | 44,561 | +0.03(+0.09%) |
Jun 05, 2017 | 28.64 | 28.64 | 28.56 | 28.60 | 66,621 | -0.04(-0.15%) |
Jun 02, 2017 | 28.61 | 28.66 | 28.60 | 28.64 | 86,558 | +0.10(+0.36%) |
Jun 01, 2017 | 28.46 | 28.53 | 28.46 | 28.53 | 38,464 | +0.08(+0.26%) |
May 31, 2017 | 28.47 | 28.48 | 28.42 | 28.46 | 158,870 | +0.00(+0.00%) |
May 30, 2017 | 28.43 | 28.46 | 28.42 | 28.46 | 103,648 | +0.03(+0.09%) |
May 26, 2017 | 28.43 | 28.45 | 28.32 | 28.43 | 105,846 | +0.00(+0.00%) |
May 25, 2017 | 28.37 | 28.45 | 28.37 | 28.43 | 58,588 | +0.08(+0.27%) |
May 24, 2017 | 28.31 | 28.42 | 28.31 | 28.36 | 77,341 | +0.05(+0.18%) |
May 23, 2017 | 28.40 | 28.42 | 28.29 | 28.31 | 59,450 | -0.08(-0.30%) |
May 22, 2017 | 28.38 | 28.39 | 28.32 | 28.39 | 42,102 | +0.03(+0.09%) |
May 19, 2017 | 28.31 | 28.38 | 28.23 | 28.37 | 54,984 | +0.12(+0.42%) |
May 18, 2017 | 28.24 | 28.28 | 28.18 | 28.25 | 82,705 | +0.00(+0.00%) |
May 17, 2017 | 28.26 | 28.32 | 28.23 | 28.25 | 95,797 | -0.07(-0.24%) |
May 16, 2017 | 28.28 | 28.32 | 28.27 | 28.32 | 67,748 | +0.03(+0.12%) |
May 15, 2017 | 28.23 | 28.28 | 28.23 | 28.28 | 48,013 | +0.04(+0.15%) |
May 12, 2017 | 28.20 | 28.24 | 28.15 | 28.24 | 91,653 | +0.10(+0.36%) |
May 11, 2017 | 28.11 | 28.17 | 28.08 | 28.14 | 108,517 | -0.03(-0.10%) |
May 10, 2017 | 28.15 | 28.18 | 28.14 | 28.17 | 78,110 | +0.00(+0.01%) |
May 09, 2017 | 28.17 | 28.17 | 28.12 | 28.17 | 49,119 | +0.02(+0.06%) |
May 08, 2017 | 28.18 | 28.18 | 28.11 | 28.15 | 44,055 | -0.08(-0.27%) |
May 05, 2017 | 28.19 | 28.22 | 28.12 | 28.22 | 75,488 | +0.08(+0.27%) |
May 04, 2017 | 28.16 | 28.16 | 28.07 | 28.15 | 96,522 | +0.01(+0.03%) |
May 03, 2017 | 28.11 | 28.17 | 28.11 | 28.14 | 44,632 | -0.03(-0.12%) |
May 02, 2017 | 28.14 | 28.19 | 28.11 | 28.17 | 150,630 | +0.03(+0.11%) |
May 01, 2017 | 28.27 | 28.27 | 28.10 | 28.14 | 31,627 | +0.00(+0.00%) |
Apr 28, 2017 | 28.09 | 28.14 | 28.07 | 28.14 | 59,604 | +0.00(+0.00%) |
Apr 27, 2017 | 28.11 | 28.14 | 28.08 | 28.14 | 78,494 | +0.03(+0.09%) |
Apr 26, 2017 | 28.09 | 28.13 | 28.06 | 28.12 | 56,036 | +0.03(+0.09%) |
Apr 25, 2017 | 28.13 | 28.14 | 28.08 | 28.09 | 107,177 | +0.02(+0.06%) |
Apr 24, 2017 | 28.20 | 28.20 | 28.03 | 28.08 | 52,328 | +0.11(+0.39%) |
Apr 21, 2017 | 27.98 | 28.00 | 27.96 | 27.97 | 36,252 | -0.01(-0.03%) |
Apr 20, 2017 | 27.98 | 27.99 | 27.92 | 27.98 | 90,465 | +0.04(+0.15%) |
Apr 19, 2017 | 27.98 | 27.98 | 27.90 | 27.93 | 47,273 | -0.04(-0.15%) |
Apr 18, 2017 | 27.90 | 27.98 | 27.90 | 27.98 | 71,400 | +0.03(+0.09%) |
Apr 17, 2017 | 27.93 | 27.97 | 27.88 | 27.95 | 69,359 | +0.02(+0.06%) |
Apr 13, 2017 | 27.95 | 27.95 | 27.84 | 27.93 | 44,306 | -0.01(-0.03%) |
Apr 12, 2017 | 27.88 | 27.94 | 27.84 | 27.94 | 36,812 | +0.02(+0.06%) |
Apr 11, 2017 | 27.89 | 27.93 | 27.82 | 27.93 | 54,006 | +0.07(+0.24%) |
Apr 10, 2017 | 27.84 | 27.86 | 27.82 | 27.86 | 67,076 | +0.03(+0.09%) |
Apr 07, 2017 | 27.90 | 27.90 | 27.82 | 27.83 | 58,921 | -0.04(-0.15%) |
Apr 06, 2017 | 27.87 | 27.87 | 27.82 | 27.87 | 69,595 | +0.03(+0.09%) |
Apr 05, 2017 | 27.96 | 27.96 | 27.83 | 27.85 | 76,499 | +0.03(+0.09%) |
Apr 04, 2017 | 27.86 | 27.87 | 27.82 | 27.82 | 152,028 | -0.03(-0.10%) |