Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 29.02 | 29.21 | 28.80 | 29.19 | 783,805 | +0.35(+1.23%) |
Jun 29, 2017 | 29.48 | 29.48 | 28.29 | 28.83 | 802,508 | -0.65(-2.19%) |
Jun 28, 2017 | 29.07 | 29.48 | 29.07 | 29.48 | 498,883 | +0.65(+2.26%) |
Jun 27, 2017 | 29.14 | 29.30 | 28.79 | 28.82 | 529,322 | -0.40(-1.36%) |
Jun 26, 2017 | 29.38 | 29.56 | 29.07 | 29.22 | 485,979 | +0.12(+0.42%) |
Jun 23, 2017 | 29.07 | 29.22 | 28.88 | 29.10 | 322,132 | -0.08(-0.28%) |
Jun 22, 2017 | 29.28 | 29.36 | 29.12 | 29.18 | 321,640 | -0.10(-0.34%) |
Jun 21, 2017 | 29.59 | 29.59 | 29.12 | 29.28 | 711,464 | -0.18(-0.61%) |
Jun 20, 2017 | 29.72 | 29.72 | 29.42 | 29.46 | 418,566 | -0.27(-0.90%) |
Jun 19, 2017 | 29.38 | 29.73 | 29.31 | 29.73 | 671,856 | +0.83(+2.89%) |
Jun 16, 2017 | 28.96 | 29.10 | 28.80 | 28.89 | 478,729 | -0.09(-0.31%) |
Jun 15, 2017 | 28.68 | 29.03 | 28.61 | 28.98 | 611,536 | -0.10(-0.33%) |
Jun 14, 2017 | 29.04 | 29.11 | 28.72 | 29.08 | 721,066 | +0.31(+1.07%) |
Jun 13, 2017 | 28.66 | 28.87 | 28.58 | 28.77 | 669,284 | +0.30(+1.04%) |
Jun 12, 2017 | 28.51 | 28.63 | 28.27 | 28.47 | 1,255,734 | -0.16(-0.54%) |
Jun 09, 2017 | 28.40 | 28.76 | 28.17 | 28.63 | 965,867 | +0.33(+1.15%) |
Jun 08, 2017 | 28.20 | 28.60 | 28.10 | 28.30 | 736,542 | -0.00(-0.01%) |
Jun 07, 2017 | 28.22 | 28.30 | 28.00 | 28.30 | 603,814 | +0.19(+0.67%) |
Jun 06, 2017 | 28.00 | 28.24 | 28.00 | 28.12 | 558,111 | -0.09(-0.31%) |
Jun 05, 2017 | 28.30 | 28.42 | 28.20 | 28.20 | 479,579 | -0.14(-0.50%) |
Jun 02, 2017 | 28.13 | 28.42 | 28.06 | 28.34 | 637,435 | +0.24(+0.87%) |
Jun 01, 2017 | 27.66 | 28.10 | 27.53 | 28.10 | 607,050 | +0.53(+1.93%) |
May 31, 2017 | 27.71 | 27.72 | 27.31 | 27.57 | 748,045 | -0.09(-0.32%) |
May 30, 2017 | 27.70 | 27.77 | 27.57 | 27.65 | 526,466 | -0.12(-0.45%) |
May 26, 2017 | 27.76 | 27.85 | 27.70 | 27.78 | 562,926 | -0.03(-0.11%) |
May 25, 2017 | 27.79 | 27.93 | 27.70 | 27.81 | 763,771 | +0.30(+1.07%) |
May 24, 2017 | 27.34 | 27.57 | 27.24 | 27.52 | 794,499 | +0.24(+0.89%) |
May 23, 2017 | 27.29 | 27.32 | 27.10 | 27.27 | 311,517 | +0.21(+0.76%) |
May 22, 2017 | 26.99 | 27.14 | 26.95 | 27.07 | 719,202 | +0.33(+1.24%) |
May 19, 2017 | 26.37 | 26.93 | 26.29 | 26.74 | 1,049,865 | +0.54(+2.08%) |
May 18, 2017 | 25.81 | 26.56 | 25.78 | 26.19 | 1,805,819 | +0.19(+0.72%) |
May 17, 2017 | 26.66 | 26.84 | 25.97 | 26.00 | 2,121,977 | -1.36(-4.99%) |
May 16, 2017 | 27.54 | 27.57 | 27.19 | 27.37 | 904,296 | +0.00(+0.02%) |
May 15, 2017 | 27.17 | 27.45 | 27.17 | 27.36 | 2,236,631 | +0.34(+1.24%) |
May 12, 2017 | 27.02 | 27.13 | 26.95 | 27.03 | 656,017 | -0.12(-0.42%) |
May 11, 2017 | 27.07 | 27.19 | 26.68 | 27.14 | 1,334,228 | -0.07(-0.26%) |
May 10, 2017 | 27.09 | 27.33 | 26.98 | 27.22 | 1,402,349 | -0.05(-0.17%) |
May 09, 2017 | 27.46 | 27.54 | 27.12 | 27.26 | 653,170 | -0.12(-0.46%) |
May 08, 2017 | 27.31 | 27.42 | 27.25 | 27.39 | 717,389 | +0.06(+0.20%) |
May 05, 2017 | 27.09 | 27.34 | 26.97 | 27.33 | 842,141 | +0.21(+0.78%) |
May 04, 2017 | 27.26 | 27.29 | 26.74 | 27.12 | 1,025,721 | -0.03(-0.11%) |
May 03, 2017 | 27.00 | 27.23 | 26.85 | 27.15 | 1,061,939 | +0.03(+0.12%) |
May 02, 2017 | 27.07 | 27.18 | 26.96 | 27.12 | 652,974 | +0.10(+0.37%) |
May 01, 2017 | 27.15 | 27.24 | 26.95 | 27.02 | 1,036,102 | -0.07(-0.25%) |
Apr 28, 2017 | 27.29 | 27.29 | 27.06 | 27.09 | 627,391 | -0.18(-0.68%) |
Apr 27, 2017 | 27.35 | 27.37 | 27.09 | 27.27 | 1,361,837 | +0.01(+0.03%) |
Apr 26, 2017 | 27.42 | 27.62 | 27.25 | 27.26 | 1,257,539 | -0.13(-0.47%) |
Apr 25, 2017 | 27.06 | 27.45 | 27.02 | 27.39 | 1,670,915 | +0.94(+3.54%) |
Apr 24, 2017 | 26.50 | 26.55 | 26.33 | 26.46 | 1,260,470 | +0.80(+3.11%) |
Apr 21, 2017 | 25.77 | 25.85 | 25.50 | 25.66 | 916,245 | -0.11(-0.43%) |
Apr 20, 2017 | 25.24 | 25.95 | 25.21 | 25.77 | 1,441,240 | +0.67(+2.69%) |
Apr 19, 2017 | 25.62 | 25.62 | 25.02 | 25.10 | 1,986,835 | -0.45(-1.75%) |
Apr 18, 2017 | 25.66 | 25.82 | 25.31 | 25.54 | 1,372,835 | -0.45(-1.73%) |
Apr 17, 2017 | 25.53 | 26.00 | 25.50 | 25.99 | 1,352,560 | +0.68(+2.69%) |
Apr 13, 2017 | 25.66 | 25.90 | 25.31 | 25.31 | 1,478,513 | -0.49(-1.89%) |
Apr 12, 2017 | 26.03 | 26.03 | 25.68 | 25.80 | 1,438,576 | -0.24(-0.94%) |
Apr 11, 2017 | 25.96 | 26.08 | 25.53 | 26.05 | 2,414,279 | -0.02(-0.09%) |
Apr 10, 2017 | 26.14 | 26.43 | 25.91 | 26.07 | 1,015,748 | -0.01(-0.06%) |
Apr 07, 2017 | 26.03 | 26.34 | 25.88 | 26.08 | 915,323 | -0.04(-0.17%) |
Apr 06, 2017 | 26.09 | 26.42 | 25.91 | 26.13 | 847,644 | +0.06(+0.25%) |
Apr 05, 2017 | 26.52 | 26.95 | 26.01 | 26.06 | 2,549,141 | -0.14(-0.53%) |
Apr 04, 2017 | 25.93 | 26.24 | 25.89 | 26.20 | 714,199 | +0.14(+0.55%) |