Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 27.78 | 27.82 | 27.32 | 27.41 | 453,224 | -0.21(-0.75%) |
Jun 29, 2017 | 28.19 | 28.48 | 27.41 | 27.61 | 1,023,016 | -0.04(-0.15%) |
Jun 28, 2017 | 27.41 | 27.76 | 27.13 | 27.65 | 365,685 | +0.54(+1.98%) |
Jun 27, 2017 | 27.20 | 27.49 | 27.10 | 27.12 | 364,880 | -0.04(-0.15%) |
Jun 26, 2017 | 26.99 | 27.28 | 26.70 | 27.16 | 515,226 | +0.25(+0.92%) |
Jun 23, 2017 | 26.70 | 26.91 | 854,620 | +0.08(+0.31%) | ||
Jun 22, 2017 | 26.83 | 26.95 | 26.48 | 26.83 | 415,299 | +0.04(+0.15%) |
Jun 21, 2017 | 27.36 | 27.45 | 26.75 | 26.79 | 857,897 | -0.58(-2.11%) |
Jun 20, 2017 | 27.86 | 27.86 | 27.32 | 27.36 | 269,572 | -0.54(-1.92%) |
Jun 19, 2017 | 28.11 | 28.15 | 27.80 | 27.90 | 451,055 | +0.00(+0.00%) |
Jun 16, 2017 | 27.90 | 28.07 | 27.67 | 27.90 | 1,117,472 | -0.29(-1.02%) |
Jun 15, 2017 | 28.07 | 28.64 | 28.02 | 28.19 | 636,580 | -0.25(-0.87%) |
Jun 14, 2017 | 28.60 | 28.64 | 27.88 | 28.44 | 559,062 | -0.33(-1.15%) |
Jun 13, 2017 | 28.69 | 28.81 | 28.31 | 28.77 | 485,716 | +0.25(+0.87%) |
Jun 12, 2017 | 28.77 | 29.14 | 28.25 | 28.52 | 487,466 | -0.25(-0.86%) |
Jun 09, 2017 | 27.65 | 28.91 | 27.65 | 28.77 | 640,399 | +1.16(+4.19%) |
Jun 08, 2017 | 26.95 | 28.07 | 26.95 | 27.61 | 462,729 | +0.62(+2.29%) |
Jun 07, 2017 | 26.66 | 27.16 | 26.54 | 26.99 | 368,636 | +0.37(+1.40%) |
Jun 06, 2017 | 26.54 | 26.97 | 26.39 | 26.62 | 358,039 | -0.19(-0.69%) |
Jun 05, 2017 | 26.87 | 27.03 | 26.54 | 26.81 | 382,767 | -0.02(-0.08%) |
Jun 02, 2017 | 26.83 | 27.28 | 26.66 | 26.83 | 612,627 | -0.12(-0.46%) |
Jun 01, 2017 | 26.46 | 26.99 | 26.08 | 26.95 | 391,437 | +0.58(+2.19%) |
May 31, 2017 | 26.50 | 26.50 | 25.88 | 26.37 | 563,525 | -0.04(-0.16%) |
May 30, 2017 | 26.37 | 26.46 | 25.88 | 26.41 | 480,016 | -0.12(-0.47%) |
May 26, 2017 | 26.50 | 26.70 | 26.29 | 26.54 | 405,581 | +0.00(+0.00%) |
May 25, 2017 | 26.75 | 26.83 | 26.34 | 26.54 | 262,249 | -0.08(-0.31%) |
May 24, 2017 | 26.87 | 26.91 | 26.41 | 26.62 | 250,767 | -0.17(-0.62%) |
May 23, 2017 | 26.70 | 26.97 | 26.50 | 26.79 | 305,068 | +0.12(+0.46%) |
May 22, 2017 | 26.50 | 26.70 | 26.25 | 26.66 | 295,216 | +0.21(+0.78%) |
May 19, 2017 | 26.33 | 26.56 | 26.17 | 26.46 | 620,580 | +0.12(+0.47%) |
May 18, 2017 | 25.96 | 26.50 | 25.86 | 26.33 | 704,325 | +0.29(+1.11%) |
May 17, 2017 | 26.62 | 26.75 | 25.80 | 26.04 | 834,159 | -0.95(-3.52%) |
May 16, 2017 | 27.03 | 27.12 | 26.70 | 26.99 | 362,786 | -0.04(-0.15%) |
May 15, 2017 | 26.83 | 27.20 | 26.83 | 27.03 | 506,233 | +0.29(+1.08%) |
May 12, 2017 | 26.87 | 26.87 | 26.54 | 26.75 | 269,607 | -0.33(-1.22%) |
May 11, 2017 | 27.36 | 27.45 | 26.83 | 27.08 | 344,911 | -0.37(-1.35%) |
May 10, 2017 | 27.32 | 27.55 | 27.20 | 27.45 | 320,979 | +0.04(+0.15%) |
May 09, 2017 | 27.78 | 27.94 | 27.20 | 27.41 | 393,786 | -0.37(-1.34%) |
May 08, 2017 | 27.78 | 27.86 | 27.57 | 27.78 | 220,731 | -0.04(-0.15%) |
May 05, 2017 | 28.19 | 28.19 | 27.47 | 27.82 | 334,923 | -0.12(-0.44%) |
May 04, 2017 | 28.02 | 28.19 | 27.76 | 27.94 | 307,173 | +0.16(+0.59%) |
May 03, 2017 | 27.28 | 27.82 | 27.20 | 27.78 | 339,527 | +0.25(+0.90%) |
May 02, 2017 | 27.94 | 27.94 | 27.49 | 27.53 | 799,355 | -0.37(-1.33%) |
May 01, 2017 | 27.78 | 28.33 | 27.45 | 27.90 | 539,670 | +0.21(+0.74%) |
Apr 28, 2017 | 28.23 | 28.41 | 27.61 | 27.69 | 470,649 | -0.53(-1.89%) |
Apr 27, 2017 | 28.43 | 28.56 | 28.06 | 28.23 | 462,102 | -0.25(-0.87%) |
Apr 26, 2017 | 28.23 | 28.76 | 28.19 | 28.47 | 481,560 | +0.25(+0.87%) |
Apr 25, 2017 | 28.39 | 28.62 | 28.19 | 28.23 | 484,177 | +0.12(+0.44%) |
Apr 24, 2017 | 28.35 | 28.60 | 28.35 | 28.10 | 773,766 | +0.29(+1.03%) |
Apr 21, 2017 | 27.57 | 28.02 | 27.51 | 27.82 | 534,975 | +0.12(+0.44%) |
Apr 20, 2017 | 27.37 | 27.73 | 27.20 | 27.69 | 514,595 | +0.45(+1.66%) |
Apr 19, 2017 | 27.49 | 27.71 | 27.16 | 27.24 | 526,335 | -0.04(-0.15%) |
Apr 18, 2017 | 27.12 | 27.45 | 26.89 | 27.28 | 580,954 | -0.04(-0.15%) |
Apr 17, 2017 | 26.95 | 27.90 | 26.71 | 27.32 | 612,632 | +0.45(+1.68%) |
Apr 13, 2017 | 27.16 | 27.16 | 26.30 | 26.87 | 1,123,695 | -0.04(-0.15%) |
Apr 12, 2017 | 27.12 | 27.26 | 26.54 | 26.91 | 830,708 | -0.37(-1.36%) |
Apr 11, 2017 | 26.58 | 27.28 | 26.54 | 27.28 | 513,980 | +0.49(+1.84%) |
Apr 10, 2017 | 26.83 | 27.12 | 26.56 | 26.79 | 339,003 | -0.08(-0.31%) |
Apr 07, 2017 | 26.63 | 27.08 | 26.46 | 26.87 | 378,450 | -0.04(-0.15%) |
Apr 06, 2017 | 26.71 | 27.00 | 26.38 | 26.91 | 603,314 | +0.25(+0.92%) |
Apr 05, 2017 | 27.45 | 27.53 | 26.67 | 26.67 | 605,457 | -0.58(-2.11%) |
Apr 04, 2017 | 27.16 | 27.41 | 27.00 | 27.24 | 565,861 | +0.00(+0.00%) |