Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 28.33 | 28.91 | 27.87 | 28.53 | 276,498 | +0.18(+0.62%) |
Jun 29, 2017 | 28.57 | 28.57 | 27.69 | 28.35 | 145,448 | +0.00(+0.00%) |
Jun 28, 2017 | 27.90 | 28.61 | 27.85 | 28.35 | 104,609 | +0.45(+1.61%) |
Jun 27, 2017 | 27.69 | 28.24 | 27.57 | 27.90 | 114,624 | +0.27(+0.99%) |
Jun 26, 2017 | 27.39 | 27.84 | 27.24 | 27.63 | 87,225 | +0.26(+0.94%) |
Jun 23, 2017 | 27.60 | 27.98 | 27.18 | 27.37 | 392,879 | -0.30(-1.10%) |
Jun 22, 2017 | 27.84 | 27.89 | 27.57 | 27.68 | 93,171 | -0.13(-0.46%) |
Jun 21, 2017 | 28.46 | 28.60 | 27.77 | 27.81 | 123,247 | -0.67(-2.36%) |
Jun 20, 2017 | 28.21 | 28.54 | 28.14 | 28.48 | 151,884 | +0.14(+0.51%) |
Jun 19, 2017 | 28.70 | 29.12 | 28.14 | 28.33 | 114,630 | -0.34(-1.17%) |
Jun 16, 2017 | 28.88 | 29.07 | 28.53 | 28.67 | 150,209 | -0.35(-1.21%) |
Jun 15, 2017 | 29.01 | 29.82 | 28.88 | 29.02 | 94,741 | -0.35(-1.20%) |
Jun 14, 2017 | 29.17 | 29.52 | 28.86 | 29.38 | 144,631 | +0.02(+0.05%) |
Jun 13, 2017 | 29.73 | 29.73 | 29.10 | 29.36 | 183,342 | -0.18(-0.60%) |
Jun 12, 2017 | 29.10 | 29.68 | 28.99 | 29.54 | 290,878 | +0.40(+1.38%) |
Jun 09, 2017 | 28.53 | 29.22 | 28.37 | 29.14 | 275,522 | +0.62(+2.19%) |
Jun 08, 2017 | 27.82 | 28.72 | 27.82 | 28.51 | 220,912 | +0.61(+2.18%) |
Jun 07, 2017 | 27.85 | 28.05 | 27.74 | 27.90 | 97,698 | +0.05(+0.17%) |
Jun 06, 2017 | 27.81 | 28.16 | 27.74 | 27.85 | 89,827 | -0.24(-0.86%) |
Jun 05, 2017 | 27.92 | 28.35 | 27.92 | 28.09 | 140,762 | +0.12(+0.44%) |
Jun 02, 2017 | 27.62 | 28.80 | 27.62 | 27.97 | 173,870 | +0.08(+0.29%) |
Jun 01, 2017 | 27.44 | 28.05 | 27.33 | 27.89 | 140,609 | +0.50(+1.81%) |
May 31, 2017 | 27.51 | 27.51 | 26.88 | 27.40 | 165,171 | -0.02(-0.06%) |
May 30, 2017 | 27.97 | 27.97 | 27.41 | 27.41 | 138,353 | -0.70(-2.50%) |
May 26, 2017 | 27.96 | 28.24 | 27.73 | 28.12 | 99,334 | -0.02(-0.06%) |
May 25, 2017 | 27.68 | 28.21 | 27.68 | 28.13 | 164,996 | +0.51(+1.85%) |
May 24, 2017 | 27.62 | 27.94 | 27.40 | 27.62 | 108,161 | -0.06(-0.23%) |
May 23, 2017 | 27.19 | 27.75 | 27.14 | 27.68 | 125,290 | +0.46(+1.70%) |
May 22, 2017 | 26.96 | 27.22 | 26.80 | 27.22 | 160,612 | +0.40(+1.49%) |
May 19, 2017 | 26.84 | 27.36 | 26.56 | 26.82 | 174,870 | -0.10(-0.36%) |
May 18, 2017 | 26.50 | 27.19 | 26.50 | 26.92 | 117,038 | +0.51(+1.94%) |
May 17, 2017 | 26.64 | 26.98 | 26.37 | 26.40 | 154,220 | -0.67(-2.48%) |
May 16, 2017 | 27.03 | 27.14 | 26.79 | 27.08 | 98,575 | +0.16(+0.59%) |
May 15, 2017 | 26.84 | 27.04 | 26.53 | 26.92 | 113,507 | +0.21(+0.78%) |
May 12, 2017 | 26.87 | 26.92 | 26.47 | 26.71 | 154,438 | -0.24(-0.89%) |
May 11, 2017 | 26.93 | 27.36 | 26.92 | 26.95 | 83,752 | -0.10(-0.35%) |
May 10, 2017 | 27.01 | 27.33 | 26.96 | 27.04 | 111,932 | -0.02(-0.06%) |
May 09, 2017 | 27.91 | 27.91 | 26.74 | 27.06 | 243,375 | -0.69(-2.48%) |
May 08, 2017 | 27.72 | 27.97 | 27.52 | 27.75 | 80,097 | +0.03(+0.12%) |
May 05, 2017 | 27.86 | 27.86 | 27.43 | 27.72 | 181,419 | -0.06(-0.23%) |
May 04, 2017 | 27.75 | 27.86 | 27.17 | 27.78 | 118,931 | +0.19(+0.70%) |
May 03, 2017 | 27.49 | 27.99 | 27.27 | 27.59 | 160,062 | -0.02(-0.06%) |
May 02, 2017 | 27.27 | 27.68 | 27.17 | 27.60 | 121,068 | +0.37(+1.35%) |
May 01, 2017 | 27.40 | 27.40 | 27.03 | 27.24 | 217,254 | +0.06(+0.24%) |
Apr 28, 2017 | 27.78 | 27.92 | 27.08 | 27.17 | 182,597 | -0.51(-1.85%) |
Apr 27, 2017 | 28.32 | 29.06 | 27.20 | 27.68 | 335,979 | -1.14(-3.94%) |
Apr 26, 2017 | 28.96 | 29.33 | 28.52 | 28.82 | 262,875 | -0.14(-0.50%) |
Apr 25, 2017 | 29.27 | 29.56 | 28.79 | 28.96 | 137,972 | -0.10(-0.33%) |
Apr 24, 2017 | 29.67 | 29.83 | 28.79 | 29.06 | 146,927 | -0.06(-0.22%) |
Apr 21, 2017 | 28.96 | 29.33 | 28.34 | 29.12 | 205,171 | +0.16(+0.55%) |
Apr 20, 2017 | 28.29 | 29.00 | 28.24 | 28.96 | 179,550 | +0.83(+2.96%) |
Apr 19, 2017 | 27.75 | 28.20 | 27.70 | 28.13 | 124,230 | +0.59(+2.15%) |
Apr 18, 2017 | 27.24 | 27.61 | 26.99 | 27.54 | 125,815 | +0.14(+0.53%) |
Apr 17, 2017 | 26.74 | 27.44 | 26.74 | 27.40 | 120,462 | +0.62(+2.33%) |
Apr 13, 2017 | 27.27 | 27.65 | 26.77 | 26.77 | 67,783 | -0.58(-2.11%) |
Apr 12, 2017 | 28.00 | 28.02 | 27.28 | 27.35 | 114,432 | -0.72(-2.57%) |
Apr 11, 2017 | 27.60 | 28.12 | 27.41 | 28.07 | 61,006 | +0.35(+1.27%) |
Apr 10, 2017 | 28.16 | 28.36 | 27.48 | 27.72 | 103,790 | -0.45(-1.59%) |
Apr 07, 2017 | 27.62 | 28.29 | 27.21 | 28.16 | 320,953 | +0.40(+1.44%) |
Apr 06, 2017 | 27.30 | 28.07 | 27.17 | 27.76 | 152,701 | +0.48(+1.76%) |
Apr 05, 2017 | 28.21 | 29.14 | 27.24 | 27.28 | 251,530 | -0.70(-2.52%) |
Apr 04, 2017 | 27.28 | 28.02 | 26.93 | 27.99 | 174,110 | +0.59(+2.16%) |