Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 27.56 | 28.13 | 27.56 | 27.78 | 878,323 | +0.14(+0.51%) |
Jun 29, 2017 | 27.94 | 27.94 | 27.06 | 27.64 | 754,811 | -0.25(-0.90%) |
Jun 28, 2017 | 28.04 | 28.24 | 27.25 | 27.89 | 863,352 | +0.08(+0.29%) |
Jun 27, 2017 | 28.53 | 28.64 | 27.80 | 27.81 | 1,101,712 | -0.85(-2.97%) |
Jun 26, 2017 | 29.39 | 29.39 | 28.63 | 28.66 | 1,466,642 | -0.93(-3.14%) |
Jun 23, 2017 | 28.33 | 29.66 | 28.25 | 29.59 | 3,528,184 | +1.18(+4.15%) |
Jun 22, 2017 | 28.14 | 28.43 | 27.85 | 28.41 | 731,107 | +0.36(+1.28%) |
Jun 21, 2017 | 28.01 | 28.25 | 27.64 | 28.05 | 1,294,089 | +0.18(+0.65%) |
Jun 20, 2017 | 27.61 | 28.12 | 27.59 | 27.87 | 832,823 | +0.06(+0.22%) |
Jun 19, 2017 | 27.41 | 27.89 | 27.15 | 27.81 | 1,093,295 | +0.67(+2.47%) |
Jun 16, 2017 | 26.65 | 27.22 | 26.65 | 27.14 | 1,305,531 | +0.38(+1.42%) |
Jun 15, 2017 | 26.24 | 26.94 | 26.15 | 26.76 | 1,366,004 | +0.00(+0.00%) |
Jun 14, 2017 | 26.76 | 27.05 | 26.35 | 26.76 | 800,964 | +0.12(+0.45%) |
Jun 13, 2017 | 26.32 | 26.80 | 25.95 | 26.64 | 975,723 | +0.52(+1.99%) |
Jun 12, 2017 | 25.86 | 26.71 | 24.71 | 26.12 | 1,484,385 | +0.00(+0.00%) |
Jun 09, 2017 | 27.36 | 27.42 | 25.53 | 26.12 | 1,964,205 | -1.23(-4.50%) |
Jun 08, 2017 | 27.38 | 27.58 | 27.21 | 27.35 | 727,268 | -0.11(-0.40%) |
Jun 07, 2017 | 27.43 | 27.66 | 27.14 | 27.46 | 1,003,807 | +0.10(+0.37%) |
Jun 06, 2017 | 27.34 | 27.89 | 27.24 | 27.36 | 1,033,911 | -0.19(-0.69%) |
Jun 05, 2017 | 27.41 | 27.87 | 27.39 | 27.55 | 1,099,759 | +0.10(+0.36%) |
Jun 02, 2017 | 27.06 | 27.67 | 27.05 | 27.45 | 1,052,669 | +0.40(+1.48%) |
Jun 01, 2017 | 26.10 | 27.09 | 26.10 | 27.05 | 1,160,083 | +1.07(+4.12%) |
May 31, 2017 | 26.44 | 26.45 | 25.81 | 25.98 | 1,119,858 | -0.40(-1.52%) |
May 30, 2017 | 26.54 | 26.58 | 26.05 | 26.38 | 1,223,773 | -0.36(-1.35%) |
May 26, 2017 | 25.69 | 26.90 | 25.56 | 26.74 | 1,409,010 | +1.04(+4.05%) |
May 25, 2017 | 25.97 | 26.07 | 25.70 | 25.70 | 1,193,586 | -0.14(-0.54%) |
May 24, 2017 | 25.89 | 25.98 | 25.72 | 25.84 | 560,190 | +0.02(+0.08%) |
May 23, 2017 | 24.85 | 25.92 | 24.85 | 25.82 | 1,654,838 | +1.00(+4.03%) |
May 22, 2017 | 24.76 | 25.10 | 24.48 | 24.82 | 1,426,322 | -0.07(-0.28%) |
May 19, 2017 | 25.37 | 25.68 | 24.78 | 24.89 | 1,151,773 | -0.40(-1.58%) |
May 18, 2017 | 24.98 | 25.82 | 24.90 | 25.29 | 2,733,458 | +0.20(+0.80%) |
May 17, 2017 | 27.07 | 27.07 | 24.82 | 25.09 | 2,904,121 | -2.25(-8.23%) |
May 16, 2017 | 27.43 | 27.55 | 26.98 | 27.34 | 1,863,196 | +0.01(+0.04%) |
May 15, 2017 | 27.29 | 27.56 | 27.18 | 27.33 | 1,024,445 | +0.03(+0.11%) |
May 12, 2017 | 26.39 | 27.36 | 26.27 | 27.30 | 1,689,513 | +0.98(+3.72%) |
May 11, 2017 | 26.33 | 26.47 | 25.64 | 26.32 | 1,857,656 | -0.25(-0.94%) |
May 10, 2017 | 27.17 | 27.39 | 26.51 | 26.57 | 1,248,364 | -0.49(-1.81%) |
May 09, 2017 | 26.60 | 27.09 | 26.14 | 27.06 | 2,219,855 | +0.49(+1.84%) |
May 08, 2017 | 27.46 | 27.89 | 26.48 | 26.57 | 1,732,885 | -1.03(-3.73%) |
May 05, 2017 | 26.82 | 28.90 | 26.82 | 27.60 | 4,953,561 | -2.10(-7.07%) |
May 04, 2017 | 29.41 | 30.24 | 29.41 | 29.70 | 2,110,442 | +0.44(+1.50%) |
May 03, 2017 | 29.11 | 29.29 | 28.60 | 29.26 | 1,113,273 | +0.10(+0.34%) |
May 02, 2017 | 29.09 | 29.30 | 28.75 | 29.16 | 939,673 | +0.04(+0.14%) |
May 01, 2017 | 28.81 | 29.27 | 28.51 | 29.12 | 1,341,958 | +0.37(+1.29%) |
Apr 28, 2017 | 28.55 | 28.80 | 28.19 | 28.75 | 1,284,196 | +0.20(+0.70%) |
Apr 27, 2017 | 28.61 | 28.96 | 28.30 | 28.55 | 1,413,876 | +0.15(+0.53%) |
Apr 26, 2017 | 28.78 | 28.88 | 28.19 | 28.40 | 1,421,603 | -0.28(-0.98%) |
Apr 25, 2017 | 28.80 | 28.98 | 28.60 | 28.68 | 967,781 | +0.04(+0.14%) |
Apr 24, 2017 | 28.67 | 28.81 | 28.33 | 28.64 | 790,669 | +0.31(+1.09%) |
Apr 21, 2017 | 28.33 | 28.54 | 28.11 | 28.33 | 1,322,953 | -0.04(-0.14%) |
Apr 20, 2017 | 28.20 | 28.60 | 27.94 | 28.37 | 752,103 | +0.27(+0.96%) |
Apr 19, 2017 | 28.62 | 28.82 | 28.06 | 28.10 | 1,251,523 | -0.52(-1.82%) |
Apr 18, 2017 | 28.34 | 28.86 | 28.24 | 28.62 | 837,719 | +0.21(+0.74%) |
Apr 17, 2017 | 28.19 | 28.50 | 28.01 | 28.41 | 822,498 | +0.23(+0.82%) |
Apr 13, 2017 | 28.10 | 28.58 | 27.98 | 28.18 | 1,263,828 | +0.27(+0.97%) |
Apr 12, 2017 | 27.98 | 28.15 | 27.68 | 27.91 | 681,797 | -0.04(-0.14%) |
Apr 11, 2017 | 27.43 | 28.19 | 27.40 | 27.95 | 665,258 | +0.46(+1.67%) |
Apr 10, 2017 | 27.19 | 27.54 | 27.04 | 27.49 | 552,450 | +0.34(+1.25%) |
Apr 07, 2017 | 27.20 | 27.28 | 26.85 | 27.15 | 801,406 | -0.01(-0.04%) |
Apr 06, 2017 | 27.45 | 27.52 | 26.96 | 27.16 | 669,897 | -0.30(-1.09%) |
Apr 05, 2017 | 27.37 | 27.96 | 27.32 | 27.46 | 612,654 | +0.29(+1.07%) |
Apr 04, 2017 | 27.70 | 27.96 | 27.09 | 27.17 | 518,217 | -0.57(-2.05%) |