Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 27.04 | 27.15 | 27.04 | 27.08 | 426,918 | +0.09(+0.35%) |
Jun 29, 2017 | 27.22 | 27.22 | 26.80 | 26.99 | 752,853 | -0.21(-0.77%) |
Jun 28, 2017 | 27.10 | 27.25 | 27.00 | 27.20 | 414,080 | +0.20(+0.76%) |
Jun 27, 2017 | 27.14 | 27.18 | 26.98 | 26.99 | 751,204 | -0.14(-0.53%) |
Jun 26, 2017 | 27.33 | 27.35 | 27.14 | 27.14 | 640,730 | -0.13(-0.48%) |
Jun 23, 2017 | 27.24 | 27.28 | 27.15 | 27.27 | 1,090,819 | +0.03(+0.13%) |
Jun 22, 2017 | 27.15 | 27.32 | 27.13 | 27.23 | 1,338,369 | +0.10(+0.38%) |
Jun 21, 2017 | 27.12 | 27.21 | 27.07 | 27.13 | 1,829,397 | +0.07(+0.25%) |
Jun 20, 2017 | 27.14 | 27.26 | 27.05 | 27.07 | 408,521 | -0.05(-0.18%) |
Jun 19, 2017 | 26.84 | 27.14 | 26.83 | 27.11 | 568,851 | +0.38(+1.43%) |
Jun 16, 2017 | 26.70 | 26.77 | 26.62 | 26.73 | 293,856 | +0.04(+0.15%) |
Jun 15, 2017 | 26.57 | 26.70 | 26.47 | 26.69 | 718,351 | -0.01(-0.05%) |
Jun 14, 2017 | 26.73 | 26.79 | 26.60 | 26.71 | 378,842 | +0.05(+0.18%) |
Jun 13, 2017 | 26.49 | 26.69 | 26.49 | 26.66 | 442,882 | +0.20(+0.76%) |
Jun 12, 2017 | 26.56 | 26.57 | 26.13 | 26.46 | 684,119 | -0.13(-0.51%) |
Jun 09, 2017 | 26.76 | 26.84 | 26.44 | 26.59 | 340,985 | -0.14(-0.51%) |
Jun 08, 2017 | 26.72 | 26.77 | 26.64 | 26.73 | 367,956 | +0.01(+0.06%) |
Jun 07, 2017 | 26.64 | 26.74 | 26.64 | 26.72 | 496,196 | +0.10(+0.36%) |
Jun 06, 2017 | 26.64 | 26.74 | 26.60 | 26.62 | 1,303,146 | -0.08(-0.31%) |
Jun 05, 2017 | 26.74 | 26.74 | 26.65 | 26.70 | 609,938 | -0.01(-0.05%) |
Jun 02, 2017 | 26.63 | 26.76 | 26.59 | 26.72 | 538,834 | +0.15(+0.58%) |
Jun 01, 2017 | 26.20 | 26.56 | 26.16 | 26.56 | 958,838 | +0.43(+1.65%) |
May 31, 2017 | 26.21 | 26.31 | 26.10 | 26.13 | 668,138 | -0.02(-0.06%) |
May 30, 2017 | 26.08 | 26.16 | 26.02 | 26.15 | 549,024 | +0.05(+0.19%) |
May 26, 2017 | 26.13 | 26.13 | 26.04 | 26.10 | 350,277 | +0.00(+0.02%) |
May 25, 2017 | 25.96 | 26.13 | 25.85 | 26.09 | 653,419 | +0.21(+0.82%) |
May 24, 2017 | 25.84 | 25.91 | 25.77 | 25.88 | 789,369 | +0.09(+0.33%) |
May 23, 2017 | 25.79 | 25.87 | 25.76 | 25.79 | 698,512 | +0.07(+0.28%) |
May 22, 2017 | 25.53 | 25.75 | 25.52 | 25.72 | 352,339 | +0.22(+0.87%) |
May 19, 2017 | 25.40 | 25.55 | 25.36 | 25.50 | 236,609 | +0.16(+0.65%) |
May 18, 2017 | 25.24 | 25.43 | 25.23 | 25.34 | 400,502 | +0.04(+0.15%) |
May 17, 2017 | 25.44 | 25.47 | 25.28 | 25.30 | 532,041 | -0.32(-1.24%) |
May 16, 2017 | 25.71 | 25.83 | 25.52 | 25.62 | 758,958 | -0.07(-0.29%) |
May 15, 2017 | 25.51 | 25.70 | 25.46 | 25.69 | 623,328 | +0.21(+0.81%) |
May 12, 2017 | 25.46 | 25.59 | 25.46 | 25.49 | 611,606 | -0.02(-0.06%) |
May 11, 2017 | 25.50 | 25.50 | 25.35 | 25.50 | 569,928 | -0.06(-0.25%) |
May 10, 2017 | 25.55 | 25.57 | 25.42 | 25.57 | 351,145 | +0.02(+0.09%) |
May 09, 2017 | 25.55 | 25.61 | 25.51 | 25.55 | 856,701 | -0.02(-0.07%) |
May 08, 2017 | 25.75 | 25.82 | 25.53 | 25.56 | 866,387 | -0.16(-0.62%) |
May 05, 2017 | 25.71 | 25.73 | 25.62 | 25.72 | 1,755,216 | +0.07(+0.29%) |
May 04, 2017 | 25.64 | 25.65 | 25.54 | 25.65 | 601,674 | +0.01(+0.05%) |
May 03, 2017 | 25.77 | 25.79 | 25.58 | 25.64 | 1,138,964 | -0.17(-0.64%) |
May 02, 2017 | 25.77 | 25.83 | 25.69 | 25.80 | 591,022 | +0.07(+0.25%) |
May 01, 2017 | 25.67 | 25.79 | 25.64 | 25.74 | 372,030 | +0.10(+0.40%) |
Apr 28, 2017 | 25.56 | 25.64 | 25.53 | 25.63 | 1,872,336 | +0.07(+0.29%) |
Apr 27, 2017 | 25.49 | 25.65 | 25.48 | 25.56 | 821,441 | +0.03(+0.11%) |
Apr 26, 2017 | 25.33 | 25.53 | 25.33 | 25.53 | 1,029,812 | +0.33(+1.29%) |
Apr 25, 2017 | 25.12 | 25.27 | 25.08 | 25.20 | 526,958 | +0.21(+0.85%) |
Apr 24, 2017 | 24.96 | 25.07 | 24.95 | 24.99 | 622,331 | +0.35(+1.40%) |
Apr 21, 2017 | 24.76 | 24.76 | 24.57 | 24.65 | 238,757 | -0.13(-0.52%) |
Apr 20, 2017 | 24.67 | 24.81 | 24.50 | 24.78 | 231,379 | +0.15(+0.63%) |
Apr 19, 2017 | 24.46 | 24.66 | 24.46 | 24.62 | 617,716 | +0.23(+0.95%) |
Apr 18, 2017 | 24.42 | 24.42 | 24.25 | 24.39 | 663,763 | -0.07(-0.28%) |
Apr 17, 2017 | 24.24 | 24.47 | 24.24 | 24.46 | 269,032 | +0.19(+0.78%) |
Apr 13, 2017 | 24.30 | 24.37 | 24.24 | 24.27 | 255,537 | -0.09(-0.38%) |
Apr 12, 2017 | 24.43 | 24.44 | 24.33 | 24.36 | 234,954 | -0.08(-0.34%) |
Apr 11, 2017 | 24.40 | 24.45 | 24.29 | 24.45 | 186,642 | +0.02(+0.07%) |
Apr 10, 2017 | 24.49 | 24.54 | 24.41 | 24.43 | 188,353 | -0.03(-0.13%) |
Apr 07, 2017 | 24.40 | 24.51 | 24.40 | 24.46 | 143,125 | +0.04(+0.15%) |
Apr 06, 2017 | 24.38 | 24.43 | 24.27 | 24.42 | 292,803 | +0.03(+0.11%) |
Apr 05, 2017 | 24.52 | 24.64 | 24.36 | 24.39 | 376,738 | -0.08(-0.32%) |
Apr 04, 2017 | 24.66 | 24.70 | 24.42 | 24.47 | 588,032 | -0.18(-0.73%) |