Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 27.95 | 28.32 | 27.55 | 27.75 | 53,048 | -0.20(-0.72%) |
Jun 29, 2017 | 27.45 | 28.05 | 26.25 | 27.95 | 140,280 | +0.45(+1.64%) |
Jun 28, 2017 | 27.80 | 28.10 | 27.01 | 27.50 | 65,404 | -0.35(-1.26%) |
Jun 27, 2017 | 28.90 | 29.10 | 27.65 | 27.85 | 87,281 | -1.35(-4.62%) |
Jun 26, 2017 | 28.75 | 29.40 | 28.75 | 29.20 | 139,423 | +0.60(+2.10%) |
Jun 23, 2017 | 28.20 | 28.70 | 27.85 | 28.60 | 702,822 | +0.45(+1.60%) |
Jun 22, 2017 | 27.85 | 28.65 | 27.75 | 28.15 | 79,024 | +0.35(+1.26%) |
Jun 21, 2017 | 28.75 | 28.88 | 27.40 | 27.80 | 55,520 | -0.70(-2.46%) |
Jun 20, 2017 | 28.90 | 29.30 | 28.10 | 28.50 | 65,626 | -0.15(-0.52%) |
Jun 19, 2017 | 28.20 | 29.00 | 28.00 | 28.65 | 75,679 | +0.70(+2.50%) |
Jun 16, 2017 | 28.10 | 28.50 | 27.00 | 27.95 | 57,771 | -0.30(-1.06%) |
Jun 15, 2017 | 27.25 | 28.25 | 27.25 | 28.25 | 47,934 | +0.90(+3.29%) |
Jun 14, 2017 | 27.90 | 28.10 | 27.25 | 27.35 | 49,428 | -0.40(-1.44%) |
Jun 13, 2017 | 27.00 | 27.85 | 26.70 | 27.75 | 45,374 | +0.95(+3.54%) |
Jun 12, 2017 | 26.95 | 27.45 | 26.74 | 26.80 | 60,759 | -0.20(-0.74%) |
Jun 09, 2017 | 27.80 | 27.80 | 26.85 | 27.00 | 38,906 | -0.65(-2.35%) |
Jun 08, 2017 | 27.25 | 27.85 | 26.77 | 27.65 | 38,420 | +0.45(+1.65%) |
Jun 07, 2017 | 27.30 | 27.62 | 27.07 | 27.20 | 37,552 | -0.20(-0.73%) |
Jun 06, 2017 | 27.10 | 27.62 | 26.65 | 27.40 | 55,644 | +0.40(+1.48%) |
Jun 05, 2017 | 26.40 | 27.00 | 25.86 | 27.00 | 35,837 | +0.60(+2.27%) |
Jun 02, 2017 | 27.00 | 27.25 | 26.30 | 26.40 | 45,020 | -0.30(-1.12%) |
Jun 01, 2017 | 25.35 | 26.95 | 25.35 | 26.70 | 79,543 | +1.40(+5.53%) |
May 31, 2017 | 24.40 | 25.38 | 24.00 | 25.30 | 100,365 | +0.95(+3.90%) |
May 30, 2017 | 24.40 | 24.90 | 24.33 | 24.35 | 45,524 | +0.05(+0.21%) |
May 26, 2017 | 24.95 | 25.25 | 24.30 | 24.30 | 68,123 | -0.60(-2.41%) |
May 25, 2017 | 24.75 | 24.90 | 24.50 | 24.90 | 47,263 | +0.40(+1.63%) |
May 24, 2017 | 23.95 | 24.89 | 23.95 | 24.50 | 58,102 | +0.55(+2.30%) |
May 23, 2017 | 23.80 | 24.05 | 23.60 | 23.95 | 48,397 | +0.20(+0.84%) |
May 22, 2017 | 23.85 | 23.90 | 23.45 | 23.75 | 43,772 | -0.10(-0.42%) |
May 19, 2017 | 23.25 | 23.85 | 23.25 | 23.85 | 49,641 | +0.60(+2.58%) |
May 18, 2017 | 23.25 | 23.25 | 23.10 | 23.25 | 31,973 | -0.15(-0.64%) |
May 17, 2017 | 23.30 | 23.50 | 22.96 | 23.40 | 50,753 | +0.60(+2.63%) |
May 16, 2017 | 23.50 | 23.80 | 22.75 | 22.80 | 50,956 | -0.70(-2.98%) |
May 15, 2017 | 22.55 | 23.50 | 21.90 | 23.50 | 62,511 | +1.05(+4.68%) |
May 12, 2017 | 22.30 | 22.80 | 20.87 | 22.45 | 45,206 | +0.10(+0.45%) |
May 11, 2017 | 20.80 | 22.37 | 20.80 | 22.35 | 81,542 | +1.60(+7.71%) |
May 10, 2017 | 20.40 | 22.00 | 20.40 | 20.75 | 129,108 | +1.35(+6.96%) |
May 09, 2017 | 19.55 | 19.60 | 19.20 | 19.40 | 6,282 | -0.05(-0.26%) |
May 08, 2017 | 19.45 | 19.60 | 19.15 | 19.45 | 29,535 | +0.00(+0.00%) |
May 05, 2017 | 19.00 | 19.50 | 18.80 | 19.45 | 24,106 | +0.55(+2.91%) |
May 04, 2017 | 19.05 | 19.05 | 18.85 | 18.90 | 8,375 | -0.15(-0.79%) |
May 03, 2017 | 19.35 | 19.35 | 18.90 | 19.05 | 20,629 | -0.30(-1.55%) |
May 02, 2017 | 19.50 | 19.58 | 19.12 | 19.35 | 10,909 | -0.10(-0.51%) |
May 01, 2017 | 19.15 | 19.50 | 19.15 | 19.45 | 11,997 | +0.30(+1.57%) |
Apr 28, 2017 | 19.50 | 19.75 | 19.10 | 19.15 | 11,929 | -0.25(-1.29%) |
Apr 27, 2017 | 19.00 | 19.73 | 19.00 | 19.40 | 21,760 | +0.40(+2.11%) |
Apr 26, 2017 | 19.15 | 19.20 | 18.85 | 19.00 | 9,542 | -0.20(-1.04%) |
Apr 25, 2017 | 19.10 | 19.50 | 19.00 | 19.20 | 27,789 | +0.15(+0.79%) |
Apr 24, 2017 | 19.00 | 19.10 | 18.84 | 19.05 | 22,762 | +0.50(+2.70%) |
Apr 21, 2017 | 18.60 | 18.90 | 18.40 | 18.55 | 19,889 | +0.00(+0.00%) |
Apr 20, 2017 | 18.65 | 18.87 | 18.50 | 18.55 | 15,043 | +0.00(+0.00%) |
Apr 19, 2017 | 18.60 | 18.61 | 18.30 | 18.55 | 17,176 | +0.05(+0.27%) |
Apr 18, 2017 | 18.65 | 18.70 | 18.25 | 18.50 | 23,105 | -0.15(-0.80%) |
Apr 17, 2017 | 17.75 | 18.85 | 17.60 | 18.65 | 56,969 | +0.80(+4.48%) |
Apr 13, 2017 | 17.55 | 18.05 | 17.55 | 17.85 | 16,821 | +0.05(+0.28%) |
Apr 12, 2017 | 18.10 | 18.20 | 17.40 | 17.80 | 14,194 | -0.25(-1.39%) |
Apr 11, 2017 | 17.50 | 18.15 | 17.20 | 18.05 | 19,999 | +0.55(+3.14%) |
Apr 10, 2017 | 17.60 | 17.85 | 17.45 | 17.50 | 47,366 | -0.15(-0.85%) |
Apr 07, 2017 | 17.50 | 17.80 | 17.50 | 17.65 | 16,451 | +0.05(+0.28%) |
Apr 06, 2017 | 17.80 | 17.85 | 17.55 | 17.60 | 30,407 | -0.15(-0.85%) |
Apr 05, 2017 | 17.45 | 18.25 | 17.40 | 17.75 | 56,484 | +0.30(+1.72%) |
Apr 04, 2017 | 17.72 | 17.75 | 17.30 | 17.45 | 13,991 | -0.10(-0.57%) |