Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 26.12 | 26.12 | 25.52 | 25.63 | 69,034 | -0.49(-1.89%) |
Jun 29, 2017 | 26.06 | 26.20 | 25.47 | 26.12 | 65,422 | +0.42(+1.62%) |
Jun 28, 2017 | 25.54 | 25.81 | 25.50 | 25.70 | 40,142 | +0.21(+0.83%) |
Jun 27, 2017 | 25.08 | 25.65 | 24.98 | 25.49 | 167,735 | +0.46(+1.85%) |
Jun 26, 2017 | 24.85 | 25.16 | 24.81 | 25.03 | 152,829 | +0.19(+0.78%) |
Jun 23, 2017 | 24.78 | 24.83 | 302,328 | -0.29(-1.15%) | ||
Jun 22, 2017 | 25.31 | 25.77 | 25.07 | 25.12 | 56,578 | -0.38(-1.48%) |
Jun 21, 2017 | 26.23 | 26.23 | 25.46 | 25.50 | 32,137 | -0.71(-2.73%) |
Jun 20, 2017 | 26.68 | 26.68 | 26.21 | 26.21 | 23,461 | -0.45(-1.70%) |
Jun 19, 2017 | 26.87 | 27.60 | 26.59 | 26.67 | 25,553 | -0.14(-0.54%) |
Jun 16, 2017 | 27.07 | 27.25 | 26.79 | 26.81 | 121,941 | -0.43(-1.60%) |
Jun 15, 2017 | 27.19 | 27.54 | 27.14 | 27.25 | 33,313 | -0.08(-0.28%) |
Jun 14, 2017 | 27.22 | 27.54 | 27.02 | 27.33 | 43,819 | -0.02(-0.07%) |
Jun 13, 2017 | 27.58 | 27.92 | 27.33 | 27.35 | 62,838 | -0.18(-0.67%) |
Jun 12, 2017 | 27.93 | 28.55 | 27.35 | 27.53 | 58,608 | -0.49(-1.76%) |
Jun 09, 2017 | 27.65 | 28.47 | 27.65 | 28.02 | 104,531 | +0.39(+1.40%) |
Jun 08, 2017 | 27.75 | 27.96 | 27.54 | 27.64 | 90,824 | +0.00(+0.00%) |
Jun 07, 2017 | 27.45 | 27.75 | 27.30 | 27.64 | 28,713 | +0.36(+1.31%) |
Jun 06, 2017 | 27.51 | 27.72 | 27.14 | 27.28 | 23,886 | -0.29(-1.05%) |
Jun 05, 2017 | 27.83 | 27.93 | 27.46 | 27.57 | 26,128 | -0.26(-0.94%) |
Jun 02, 2017 | 27.47 | 28.29 | 27.44 | 27.83 | 40,541 | +0.36(+1.30%) |
Jun 01, 2017 | 27.07 | 27.54 | 26.64 | 27.47 | 35,562 | +0.43(+1.57%) |
May 31, 2017 | 27.06 | 27.24 | 26.58 | 27.05 | 149,762 | +0.07(+0.25%) |
May 30, 2017 | 27.37 | 27.37 | 26.43 | 26.98 | 44,329 | -0.43(-1.55%) |
May 26, 2017 | 27.27 | 27.57 | 27.05 | 27.40 | 33,966 | +0.11(+0.39%) |
May 25, 2017 | 27.62 | 27.68 | 26.99 | 27.30 | 22,841 | -0.21(-0.77%) |
May 24, 2017 | 27.64 | 27.73 | 27.39 | 27.51 | 20,822 | -0.09(-0.32%) |
May 23, 2017 | 27.44 | 27.78 | 27.15 | 27.60 | 33,847 | +0.18(+0.67%) |
May 22, 2017 | 27.06 | 27.46 | 26.96 | 27.41 | 30,455 | +0.62(+2.31%) |
May 19, 2017 | 27.14 | 27.41 | 26.79 | 26.79 | 40,195 | -0.36(-1.32%) |
May 18, 2017 | 26.86 | 27.48 | 26.86 | 27.15 | 40,547 | +0.14(+0.50%) |
May 17, 2017 | 27.06 | 27.30 | 26.67 | 27.02 | 48,961 | -0.48(-1.76%) |
May 16, 2017 | 27.39 | 27.60 | 27.15 | 27.50 | 40,490 | +0.15(+0.57%) |
May 15, 2017 | 27.17 | 27.40 | 27.17 | 27.35 | 26,542 | +0.29(+1.07%) |
May 12, 2017 | 27.44 | 27.44 | 26.83 | 27.06 | 32,987 | -0.43(-1.55%) |
May 11, 2017 | 27.76 | 27.82 | 27.29 | 27.48 | 58,871 | -0.34(-1.22%) |
May 10, 2017 | 28.12 | 28.18 | 27.61 | 27.82 | 27,238 | -0.34(-1.20%) |
May 09, 2017 | 28.34 | 28.43 | 27.84 | 28.16 | 75,910 | -0.16(-0.58%) |
May 08, 2017 | 27.75 | 28.32 | 27.60 | 28.32 | 45,024 | +0.45(+1.63%) |
May 05, 2017 | 27.75 | 28.11 | 27.59 | 27.87 | 42,660 | +0.20(+0.73%) |
May 04, 2017 | 27.77 | 27.77 | 27.45 | 27.66 | 36,962 | +0.03(+0.10%) |
May 03, 2017 | 27.77 | 27.90 | 27.43 | 27.64 | 56,220 | -0.02(-0.07%) |
May 02, 2017 | 27.49 | 27.86 | 27.38 | 27.65 | 56,098 | +0.18(+0.67%) |
May 01, 2017 | 27.60 | 27.68 | 27.15 | 27.47 | 33,969 | +0.10(+0.35%) |
Apr 28, 2017 | 27.93 | 28.06 | 27.28 | 27.37 | 65,980 | -0.45(-1.63%) |
Apr 27, 2017 | 28.29 | 28.29 | 27.81 | 27.83 | 24,880 | -0.36(-1.27%) |
Apr 26, 2017 | 27.47 | 28.41 | 27.35 | 28.19 | 37,960 | +0.62(+2.24%) |
Apr 25, 2017 | 28.23 | 28.50 | 27.38 | 27.57 | 65,656 | -0.47(-1.69%) |
Apr 24, 2017 | 27.74 | 28.35 | 27.74 | 28.04 | 45,811 | +0.57(+2.08%) |
Apr 21, 2017 | 27.39 | 28.07 | 27.36 | 27.47 | 60,621 | +0.24(+0.89%) |
Apr 20, 2017 | 26.57 | 27.24 | 26.57 | 27.23 | 44,020 | +0.61(+2.29%) |
Apr 19, 2017 | 26.67 | 26.84 | 26.46 | 26.62 | 41,725 | +0.00(+0.00%) |
Apr 18, 2017 | 26.42 | 26.64 | 26.42 | 26.62 | 37,466 | -0.01(-0.04%) |
Apr 17, 2017 | 26.64 | 26.73 | 26.44 | 26.63 | 92,193 | +0.02(+0.07%) |
Apr 13, 2017 | 27.04 | 27.08 | 26.57 | 26.61 | 57,157 | -0.53(-1.96%) |
Apr 12, 2017 | 27.63 | 27.63 | 26.98 | 27.14 | 38,547 | -0.40(-1.44%) |
Apr 11, 2017 | 27.05 | 27.54 | 26.92 | 27.54 | 44,912 | +0.46(+1.71%) |
Apr 10, 2017 | 27.71 | 27.75 | 26.94 | 27.07 | 56,832 | -0.64(-2.30%) |
Apr 07, 2017 | 27.55 | 27.73 | 27.40 | 27.71 | 35,258 | +0.12(+0.42%) |
Apr 06, 2017 | 28.06 | 28.07 | 27.54 | 27.60 | 125,087 | -0.33(-1.18%) |
Apr 05, 2017 | 29.78 | 29.78 | 27.90 | 27.93 | 65,798 | -1.51(-5.12%) |
Apr 04, 2017 | 29.44 | 29.47 | 29.01 | 29.43 | 60,779 | -0.04(-0.13%) |