Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 27.28 | 27.38 | 27.26 | 27.38 | 7,301 | +0.12(+0.44%) |
Jun 29, 2017 | 27.59 | 27.59 | 27.26 | 27.26 | 6,336 | -0.28(-1.02%) |
Jun 28, 2017 | 27.55 | 27.55 | 27.54 | 27.54 | 2,155 | +0.03(+0.11%) |
Jun 27, 2017 | 27.60 | 27.62 | 27.51 | 27.51 | 4,708 | -0.15(-0.54%) |
Jun 26, 2017 | 27.76 | 27.76 | 27.66 | 27.66 | 520 | +0.06(+0.22%) |
Jun 23, 2017 | 27.58 | 27.61 | 27.58 | 27.60 | 3,020 | -0.01(-0.04%) |
Jun 22, 2017 | 27.60 | 27.63 | 27.59 | 27.61 | 4,986 | +0.04(+0.15%) |
Jun 21, 2017 | 27.56 | 27.57 | 27.56 | 27.57 | 658 | -0.33(-1.18%) |
Jun 20, 2017 | 27.90 | 27.90 | 27.89 | 27.90 | 641 | -0.07(-0.25%) |
Jun 19, 2017 | 27.93 | 28.00 | 27.93 | 27.97 | 3,327 | +0.21(+0.76%) |
Jun 16, 2017 | 27.76 | 27.76 | 27.76 | 27.76 | 802 | +0.19(+0.69%) |
Jun 15, 2017 | 27.75 | 27.75 | 27.50 | 27.57 | 6,755 | -0.22(-0.79%) |
Jun 14, 2017 | 27.82 | 27.82 | 27.63 | 27.79 | 8,688 | -0.04(-0.14%) |
Jun 13, 2017 | 27.77 | 27.83 | 27.76 | 27.83 | 2,028 | +0.20(+0.72%) |
Jun 12, 2017 | 27.65 | 27.65 | 27.57 | 27.63 | 9,562 | -0.02(-0.07%) |
Jun 09, 2017 | 27.72 | 27.83 | 27.65 | 27.65 | 2,635 | -0.02(-0.07%) |
Jun 08, 2017 | 27.73 | 27.73 | 27.67 | 27.67 | 4,020 | -0.03(-0.11%) |
Jun 07, 2017 | 27.70 | 27.70 | 27.67 | 27.70 | 3,004 | +0.03(+0.11%) |
Jun 06, 2017 | 27.78 | 27.78 | 27.67 | 27.67 | 4,997 | -0.22(-0.79%) |
Jun 05, 2017 | 28.65 | 28.65 | 27.86 | 27.89 | 4,971 | -0.13(-0.46%) |
Jun 02, 2017 | 28.05 | 28.05 | 27.91 | 28.02 | 3,940 | +0.24(+0.86%) |
Jun 01, 2017 | 27.72 | 27.84 | 27.70 | 27.78 | 8,666 | +0.21(+0.76%) |
May 31, 2017 | 27.60 | 27.63 | 27.51 | 27.57 | 4,350 | -0.03(-0.11%) |
May 30, 2017 | 27.60 | 27.61 | 27.58 | 27.60 | 4,614 | -0.06(-0.22%) |
May 29, 2017 | 27.77 | 27.77 | 27.66 | 27.66 | 544 | +0.02(+0.07%) |
May 26, 2017 | 27.63 | 27.64 | 27.63 | 27.64 | 3,570 | -0.01(-0.04%) |
May 25, 2017 | 27.70 | 27.73 | 27.65 | 27.65 | 7,105 | +0.00(+0.00%) |
May 24, 2017 | 27.64 | 27.66 | 27.63 | 27.65 | 1,941 | +0.06(+0.22%) |
May 23, 2017 | 27.71 | 27.71 | 27.59 | 27.59 | 4,531 | +0.08(+0.29%) |
May 19, 2017 | 27.51 | 27.56 | 27.51 | 27.51 | 2,723 | +0.11(+0.40%) |
May 18, 2017 | 27.23 | 27.40 | 27.19 | 27.40 | 3,081 | +0.14(+0.51%) |
May 17, 2017 | 27.62 | 27.62 | 27.26 | 27.26 | 4,212 | -0.49(-1.77%) |
May 16, 2017 | 27.77 | 27.77 | 27.75 | 27.75 | 843 | +0.02(+0.07%) |
May 15, 2017 | 27.71 | 27.77 | 27.67 | 27.73 | 3,716 | +0.06(+0.22%) |
May 12, 2017 | 27.64 | 27.67 | 27.58 | 27.67 | 2,540 | +0.03(+0.11%) |
May 11, 2017 | 27.67 | 27.67 | 27.60 | 27.64 | 8,121 | -0.03(-0.11%) |
May 10, 2017 | 27.67 | 27.68 | 27.67 | 27.67 | 2,348 | +0.05(+0.18%) |
May 09, 2017 | 27.72 | 27.72 | 27.62 | 27.62 | 6,147 | +0.08(+0.29%) |
May 08, 2017 | 27.47 | 27.59 | 27.47 | 27.54 | 5,702 | -0.02(-0.07%) |
May 05, 2017 | 27.80 | 27.80 | 27.40 | 27.56 | 14,256 | +0.20(+0.73%) |
May 04, 2017 | 27.29 | 27.36 | 27.29 | 27.36 | 1,902 | +0.21(+0.77%) |
May 03, 2017 | 27.26 | 27.26 | 27.15 | 27.15 | 1,091 | -0.06(-0.22%) |
May 02, 2017 | 27.21 | 27.21 | 27.18 | 27.21 | 1,342 | +0.14(+0.52%) |
May 01, 2017 | 27.07 | 27.07 | 27.07 | 27.07 | 16,389 | +0.18(+0.67%) |
Apr 28, 2017 | 26.97 | 26.97 | 26.89 | 26.89 | 1,772 | -0.08(-0.30%) |
Apr 27, 2017 | 26.90 | 26.97 | 26.89 | 26.97 | 4,567 | +0.07(+0.26%) |
Apr 26, 2017 | 27.00 | 27.01 | 26.90 | 26.90 | 9,141 | -0.03(-0.11%) |
Apr 25, 2017 | 26.89 | 26.96 | 26.89 | 26.93 | 1,493 | +0.19(+0.71%) |
Apr 24, 2017 | 26.63 | 26.74 | 26.63 | 26.74 | 140,094 | +0.56(+2.14%) |
Apr 21, 2017 | 26.18 | 26.18 | 26.18 | 26.18 | 259 | -0.02(-0.08%) |
Apr 20, 2017 | 26.18 | 26.23 | 26.18 | 26.20 | 1,333 | +0.25(+0.96%) |
Apr 19, 2017 | 26.09 | 26.09 | 25.95 | 25.95 | 844 | -0.05(-0.19%) |
Apr 18, 2017 | 26.00 | 26.00 | 26.00 | 26.00 | 633 | -0.30(-1.14%) |
Apr 17, 2017 | 26.27 | 26.30 | 26.27 | 26.30 | 651 | +0.07(+0.27%) |
Apr 13, 2017 | 26.26 | 26.30 | 26.17 | 26.23 | 4,709 | -0.16(-0.61%) |
Apr 11, 2017 | 26.39 | 26.39 | 26.39 | 122 | -0.06(-0.23%) | |
Apr 10, 2017 | 26.55 | 26.55 | 26.41 | 26.45 | 3,331 | -0.06(-0.23%) |
Apr 07, 2017 | 26.26 | 26.51 | 26.26 | 26.51 | 2,636 | +0.13(+0.49%) |
Apr 06, 2017 | 26.35 | 26.40 | 26.35 | 26.38 | 8,715 | +0.01(+0.04%) |
Apr 05, 2017 | 26.56 | 26.56 | 26.37 | 26.37 | 4,501 | -0.11(-0.42%) |
Apr 04, 2017 | 26.41 | 26.48 | 26.41 | 26.48 | 1,332 | +0.14(+0.53%) |