Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 26.75 | 27.03 | 26.63 | 26.88 | 387,836 | +0.17(+0.64%) |
Jun 29, 2017 | 26.98 | 26.98 | 26.49 | 26.71 | 159,015 | -0.32(-1.17%) |
Jun 28, 2017 | 26.66 | 27.06 | 26.53 | 27.03 | 55,788 | +0.43(+1.62%) |
Jun 27, 2017 | 26.93 | 26.93 | 26.56 | 26.60 | 69,580 | -0.39(-1.43%) |
Jun 26, 2017 | 27.26 | 27.26 | 26.93 | 26.98 | 25,999 | -0.13(-0.47%) |
Jun 23, 2017 | 27.17 | 27.23 | 27.05 | 27.11 | 39,493 | -0.11(-0.40%) |
Jun 22, 2017 | 26.85 | 27.25 | 26.77 | 27.22 | 107,432 | +0.44(+1.64%) |
Jun 21, 2017 | 26.49 | 26.82 | 26.23 | 26.78 | 264,976 | -0.54(-1.98%) |
Jun 20, 2017 | 27.44 | 27.49 | 27.10 | 27.32 | 268,676 | -0.11(-0.40%) |
Jun 19, 2017 | 27.11 | 27.49 | 27.11 | 27.43 | 75,451 | +0.55(+2.05%) |
Jun 16, 2017 | 26.78 | 26.89 | 26.68 | 26.88 | 65,441 | +0.17(+0.65%) |
Jun 15, 2017 | 26.81 | 26.91 | 26.65 | 26.71 | 139,126 | -0.42(-1.56%) |
Jun 14, 2017 | 27.68 | 27.68 | 27.03 | 27.13 | 49,243 | -0.37(-1.34%) |
Jun 13, 2017 | 27.37 | 27.56 | 27.29 | 27.50 | 166,034 | +0.10(+0.37%) |
Jun 12, 2017 | 27.73 | 27.73 | 27.33 | 27.40 | 171,205 | -0.34(-1.22%) |
Jun 09, 2017 | 28.13 | 28.27 | 27.60 | 27.74 | 56,918 | -0.31(-1.11%) |
Jun 08, 2017 | 28.36 | 28.36 | 28.02 | 28.05 | 24,513 | -0.13(-0.46%) |
Jun 07, 2017 | 28.39 | 28.45 | 28.06 | 28.18 | 22,024 | -0.14(-0.49%) |
Jun 06, 2017 | 28.23 | 28.43 | 28.23 | 28.31 | 33,288 | +0.08(+0.29%) |
Jun 05, 2017 | 28.30 | 28.41 | 28.07 | 28.23 | 38,688 | -0.07(-0.26%) |
Jun 02, 2017 | 28.40 | 28.40 | 28.24 | 28.30 | 73,771 | +0.01(+0.03%) |
Jun 01, 2017 | 27.87 | 28.36 | 27.87 | 28.30 | 18,254 | +0.48(+1.72%) |
May 31, 2017 | 27.96 | 28.01 | 27.78 | 27.82 | 116,682 | -0.19(-0.69%) |
May 30, 2017 | 28.31 | 28.43 | 27.96 | 28.01 | 224,897 | -0.33(-1.17%) |
May 26, 2017 | 28.22 | 28.42 | 28.19 | 28.34 | 101,806 | +0.18(+0.65%) |
May 25, 2017 | 28.02 | 28.22 | 28.02 | 28.16 | 134,512 | +0.23(+0.82%) |
May 24, 2017 | 27.77 | 27.98 | 27.72 | 27.93 | 52,145 | +0.29(+1.06%) |
May 23, 2017 | 27.56 | 27.76 | 27.56 | 27.63 | 86,919 | +0.04(+0.13%) |
May 22, 2017 | 27.71 | 27.82 | 27.57 | 27.60 | 279,627 | -0.07(-0.27%) |
May 19, 2017 | 27.29 | 27.75 | 27.29 | 27.67 | 206,802 | +0.59(+2.17%) |
May 18, 2017 | 27.09 | 27.20 | 26.49 | 27.08 | 282,119 | -0.77(-2.77%) |
May 17, 2017 | 28.21 | 28.22 | 27.85 | 27.85 | 163,728 | -0.72(-2.51%) |
May 16, 2017 | 28.41 | 29.33 | 28.32 | 28.57 | 278,530 | +0.16(+0.55%) |
May 15, 2017 | 28.17 | 28.42 | 28.17 | 28.41 | 163,477 | +0.50(+1.81%) |
May 12, 2017 | 27.76 | 28.08 | 27.76 | 27.91 | 52,280 | +0.19(+0.68%) |
May 11, 2017 | 27.68 | 27.78 | 27.60 | 27.72 | 42,601 | +0.04(+0.15%) |
May 10, 2017 | 27.47 | 27.78 | 27.43 | 27.68 | 100,882 | +0.26(+0.94%) |
May 09, 2017 | 27.45 | 27.46 | 27.33 | 27.42 | 71,316 | +0.08(+0.30%) |
May 08, 2017 | 27.46 | 27.46 | 27.25 | 27.34 | 56,610 | -0.17(-0.60%) |
May 05, 2017 | 26.75 | 27.51 | 26.75 | 27.51 | 93,602 | +1.05(+3.95%) |
May 04, 2017 | 26.70 | 26.70 | 26.40 | 26.46 | 45,641 | -0.33(-1.23%) |
May 03, 2017 | 26.59 | 26.80 | 26.53 | 26.79 | 14,465 | +0.10(+0.38%) |
May 02, 2017 | 26.54 | 26.71 | 26.39 | 26.69 | 24,100 | +0.15(+0.55%) |
May 01, 2017 | 26.39 | 26.62 | 26.36 | 26.54 | 33,100 | +0.22(+0.84%) |
Apr 28, 2017 | 26.33 | 26.35 | 26.22 | 26.32 | 43,738 | +0.05(+0.17%) |
Apr 27, 2017 | 26.45 | 26.45 | 26.17 | 26.28 | 32,385 | -0.12(-0.45%) |
Apr 26, 2017 | 26.62 | 26.62 | 26.39 | 26.40 | 43,761 | -0.22(-0.83%) |
Apr 25, 2017 | 26.69 | 26.69 | 26.51 | 26.62 | 40,878 | +0.06(+0.21%) |
Apr 24, 2017 | 26.62 | 26.62 | 26.51 | 26.56 | 146,905 | +0.26(+0.98%) |
Apr 21, 2017 | 26.51 | 26.51 | 26.27 | 26.30 | 140,250 | -0.17(-0.62%) |
Apr 20, 2017 | 26.41 | 26.48 | 26.32 | 26.47 | 135,869 | +0.20(+0.77%) |
Apr 19, 2017 | 26.55 | 26.55 | 26.20 | 26.27 | 27,153 | -0.17(-0.62%) |
Apr 18, 2017 | 26.49 | 26.60 | 26.36 | 26.43 | 52,015 | -0.21(-0.79%) |
Apr 17, 2017 | 26.47 | 26.64 | 26.38 | 26.64 | 41,981 | +0.34(+1.29%) |
Apr 13, 2017 | 26.47 | 26.59 | 26.30 | 26.30 | 30,653 | -0.20(-0.74%) |
Apr 12, 2017 | 26.69 | 26.73 | 26.43 | 26.50 | 25,948 | -0.28(-1.05%) |
Apr 11, 2017 | 26.71 | 26.80 | 26.64 | 26.78 | 31,192 | +0.16(+0.59%) |
Apr 10, 2017 | 26.43 | 26.68 | 26.43 | 26.62 | 143,688 | +0.17(+0.62%) |
Apr 07, 2017 | 26.46 | 26.61 | 26.43 | 26.46 | 53,558 | +0.03(+0.10%) |
Apr 06, 2017 | 26.15 | 26.52 | 26.15 | 26.43 | 40,952 | +0.24(+0.91%) |
Apr 05, 2017 | 26.59 | 26.65 | 26.17 | 26.19 | 72,487 | -0.32(-1.21%) |
Apr 04, 2017 | 26.44 | 26.58 | 26.29 | 26.51 | 232,608 | +0.17(+0.66%) |