Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 27.27 | 27.35 | 27.06 | 27.22 | 947,675 | +0.13(+0.48%) |
Jun 29, 2017 | 27.11 | 27.41 | 27.06 | 27.09 | 938,395 | +0.05(+0.17%) |
Jun 28, 2017 | 26.96 | 27.22 | 26.93 | 27.04 | 690,437 | +0.15(+0.54%) |
Jun 27, 2017 | 27.02 | 27.18 | 26.90 | 26.90 | 544,375 | -0.04(-0.15%) |
Jun 26, 2017 | 27.07 | 27.14 | 26.83 | 26.94 | 425,661 | -0.05(-0.17%) |
Jun 23, 2017 | 26.76 | 27.01 | 26.70 | 26.98 | 452,502 | +0.22(+0.83%) |
Jun 22, 2017 | 26.82 | 27.01 | 26.65 | 26.76 | 2,023,580 | +0.01(+0.03%) |
Jun 21, 2017 | 27.13 | 27.31 | 26.63 | 26.76 | 1,531,932 | -0.45(-1.65%) |
Jun 20, 2017 | 27.29 | 27.30 | 26.91 | 27.21 | 925,374 | -0.37(-1.35%) |
Jun 19, 2017 | 27.71 | 27.75 | 27.52 | 27.58 | 669,741 | -0.16(-0.58%) |
Jun 16, 2017 | 27.46 | 27.74 | 27.29 | 27.74 | 677,115 | +0.46(+1.68%) |
Jun 15, 2017 | 27.40 | 27.56 | 27.18 | 27.28 | 1,739,626 | -0.25(-0.91%) |
Jun 14, 2017 | 28.01 | 28.04 | 27.36 | 27.53 | 1,128,559 | -0.59(-2.09%) |
Jun 13, 2017 | 27.96 | 28.15 | 27.83 | 28.12 | 1,477,718 | +0.24(+0.85%) |
Jun 12, 2017 | 27.89 | 28.17 | 27.82 | 27.88 | 1,623,972 | +0.18(+0.63%) |
Jun 09, 2017 | 27.08 | 27.79 | 27.08 | 27.71 | 1,670,375 | +0.71(+2.63%) |
Jun 08, 2017 | 27.01 | 27.23 | 26.98 | 27.00 | 817,289 | -0.09(-0.34%) |
Jun 07, 2017 | 27.44 | 27.59 | 26.95 | 27.09 | 938,218 | -0.47(-1.71%) |
Jun 06, 2017 | 27.18 | 27.61 | 27.15 | 27.56 | 1,126,872 | +0.32(+1.17%) |
Jun 05, 2017 | 27.08 | 27.34 | 27.08 | 27.24 | 542,014 | +0.08(+0.28%) |
Jun 02, 2017 | 27.38 | 27.40 | 27.07 | 27.17 | 1,223,840 | -0.37(-1.36%) |
Jun 01, 2017 | 27.33 | 27.63 | 27.27 | 27.54 | 796,091 | +0.21(+0.78%) |
May 31, 2017 | 27.28 | 27.40 | 27.17 | 27.33 | 1,532,399 | -0.11(-0.42%) |
May 30, 2017 | 27.69 | 27.69 | 27.44 | 27.44 | 649,358 | -0.38(-1.37%) |
May 26, 2017 | 27.85 | 27.89 | 27.69 | 27.82 | 336,838 | +0.01(+0.03%) |
May 25, 2017 | 28.33 | 28.59 | 27.74 | 27.82 | 657,155 | -0.56(-1.99%) |
May 24, 2017 | 28.49 | 28.57 | 28.24 | 28.38 | 354,259 | -0.11(-0.40%) |
May 23, 2017 | 28.50 | 28.56 | 28.39 | 28.49 | 263,548 | +0.04(+0.13%) |
May 22, 2017 | 28.68 | 28.68 | 28.36 | 28.46 | 258,208 | -0.08(-0.29%) |
May 19, 2017 | 28.27 | 28.60 | 28.24 | 28.54 | 426,345 | +0.39(+1.38%) |
May 18, 2017 | 28.03 | 28.29 | 27.92 | 28.15 | 590,097 | -0.02(-0.08%) |
May 17, 2017 | 28.30 | 28.52 | 28.16 | 28.17 | 751,486 | -0.30(-1.04%) |
May 16, 2017 | 28.72 | 28.72 | 28.36 | 28.47 | 379,911 | -0.12(-0.43%) |
May 15, 2017 | 28.83 | 28.87 | 28.52 | 28.59 | 620,971 | +0.20(+0.70%) |
May 12, 2017 | 28.44 | 28.50 | 28.30 | 28.40 | 530,496 | -0.07(-0.24%) |
May 11, 2017 | 28.65 | 28.69 | 28.42 | 28.46 | 652,813 | -0.07(-0.24%) |
May 10, 2017 | 28.33 | 28.65 | 28.29 | 28.53 | 782,119 | +0.39(+1.38%) |
May 09, 2017 | 28.40 | 28.42 | 28.04 | 28.14 | 979,699 | -0.25(-0.89%) |
May 08, 2017 | 28.20 | 28.43 | 28.14 | 28.40 | 734,305 | +0.18(+0.65%) |
May 05, 2017 | 27.72 | 28.23 | 27.69 | 28.21 | 1,107,652 | +0.56(+2.01%) |
May 04, 2017 | 28.08 | 28.09 | 27.51 | 27.66 | 2,143,548 | -0.63(-2.21%) |
May 03, 2017 | 28.13 | 28.40 | 28.05 | 28.28 | 1,073,999 | +0.11(+0.38%) |
May 02, 2017 | 28.40 | 28.49 | 28.06 | 28.17 | 584,910 | -0.16(-0.56%) |
May 01, 2017 | 28.41 | 28.46 | 28.27 | 28.33 | 388,685 | -0.08(-0.30%) |
Apr 28, 2017 | 28.68 | 28.68 | 28.38 | 28.42 | 472,683 | +0.02(+0.08%) |
Apr 27, 2017 | 28.56 | 28.56 | 28.11 | 28.40 | 630,654 | -0.34(-1.19%) |
Apr 26, 2017 | 28.66 | 29.12 | 28.66 | 28.74 | 855,942 | -0.09(-0.32%) |
Apr 25, 2017 | 28.61 | 28.88 | 28.54 | 28.83 | 1,118,199 | +0.30(+1.04%) |
Apr 24, 2017 | 28.57 | 28.67 | 28.46 | 28.53 | 702,574 | +0.15(+0.54%) |
Apr 21, 2017 | 28.43 | 28.52 | 28.24 | 28.38 | 1,194,505 | -0.14(-0.48%) |
Apr 20, 2017 | 28.49 | 28.72 | 28.45 | 28.52 | 1,288,275 | +0.11(+0.40%) |
Apr 19, 2017 | 28.95 | 28.96 | 28.32 | 28.40 | 981,442 | -0.43(-1.48%) |
Apr 18, 2017 | 28.97 | 29.17 | 28.77 | 28.83 | 881,346 | -0.26(-0.89%) |
Apr 17, 2017 | 29.04 | 29.13 | 28.97 | 29.09 | 896,985 | +0.06(+0.21%) |
Apr 13, 2017 | 29.58 | 29.63 | 28.98 | 29.03 | 1,427,797 | -0.56(-1.91%) |
Apr 12, 2017 | 29.72 | 29.97 | 29.52 | 29.59 | 846,150 | -0.18(-0.59%) |
Apr 11, 2017 | 29.76 | 29.79 | 29.44 | 29.77 | 713,652 | -0.02(-0.05%) |
Apr 10, 2017 | 29.72 | 29.89 | 29.62 | 29.78 | 833,195 | +0.27(+0.90%) |
Apr 07, 2017 | 29.67 | 29.73 | 29.48 | 29.52 | 1,128,189 | -0.14(-0.49%) |
Apr 06, 2017 | 29.54 | 29.71 | 29.44 | 29.66 | 526,807 | +0.28(+0.96%) |
Apr 05, 2017 | 29.77 | 30.03 | 29.36 | 29.38 | 1,306,208 | -0.17(-0.57%) |
Apr 04, 2017 | 29.36 | 29.55 | 29.10 | 29.55 | 770,849 | +0.22(+0.75%) |