Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 27.70 | 27.86 | 27.45 | 27.69 | 1,768,407 | +0.14(+0.52%) |
Jun 29, 2017 | 28.15 | 28.15 | 27.22 | 27.55 | 1,346,449 | -0.69(-2.45%) |
Jun 28, 2017 | 27.86 | 28.25 | 27.66 | 28.24 | 2,046,896 | +0.55(+1.99%) |
Jun 27, 2017 | 28.48 | 28.51 | 27.69 | 27.69 | 1,574,243 | -1.00(-3.47%) |
Jun 26, 2017 | 28.62 | 28.91 | 28.37 | 28.68 | 1,621,954 | +0.14(+0.50%) |
Jun 23, 2017 | 27.95 | 28.64 | 27.85 | 28.54 | 5,143,997 | +0.69(+2.49%) |
Jun 22, 2017 | 27.67 | 27.98 | 27.37 | 27.85 | 2,288,339 | +0.25(+0.89%) |
Jun 21, 2017 | 27.16 | 27.77 | 27.13 | 27.60 | 2,292,139 | +0.44(+1.61%) |
Jun 20, 2017 | 27.71 | 27.71 | 27.08 | 27.17 | 1,853,788 | -0.47(-1.72%) |
Jun 19, 2017 | 27.30 | 27.66 | 26.97 | 27.64 | 3,117,207 | +0.64(+2.39%) |
Jun 16, 2017 | 27.77 | 27.83 | 26.82 | 27.00 | 4,696,640 | -0.93(-3.33%) |
Jun 15, 2017 | 29.53 | 29.69 | 27.90 | 27.92 | 6,354,589 | -1.13(-3.88%) |
Jun 14, 2017 | 29.36 | 29.47 | 28.67 | 29.05 | 4,795,217 | -0.21(-0.71%) |
Jun 13, 2017 | 29.36 | 29.58 | 29.05 | 29.26 | 2,142,493 | +0.01(+0.03%) |
Jun 12, 2017 | 29.23 | 29.61 | 28.85 | 29.25 | 1,908,192 | -0.19(-0.64%) |
Jun 09, 2017 | 29.80 | 30.07 | 29.01 | 29.44 | 2,359,285 | -0.40(-1.34%) |
Jun 08, 2017 | 29.40 | 29.88 | 29.33 | 29.84 | 959,567 | +0.46(+1.55%) |
Jun 07, 2017 | 29.61 | 29.63 | 29.15 | 29.39 | 922,496 | -0.14(-0.48%) |
Jun 06, 2017 | 29.17 | 29.70 | 29.08 | 29.53 | 2,044,740 | +0.18(+0.61%) |
Jun 05, 2017 | 29.27 | 29.59 | 29.13 | 29.35 | 1,198,308 | +0.08(+0.26%) |
Jun 02, 2017 | 29.06 | 29.36 | 28.94 | 29.27 | 1,612,624 | +0.19(+0.65%) |
Jun 01, 2017 | 28.46 | 29.10 | 28.38 | 29.08 | 1,808,736 | +0.70(+2.47%) |
May 31, 2017 | 28.46 | 28.46 | 27.94 | 28.38 | 2,059,493 | -0.03(-0.10%) |
May 30, 2017 | 27.79 | 28.46 | 27.79 | 28.41 | 1,990,653 | +0.60(+2.15%) |
May 26, 2017 | 28.30 | 28.33 | 27.79 | 27.81 | 1,586,851 | -0.51(-1.81%) |
May 25, 2017 | 28.11 | 28.44 | 27.90 | 28.32 | 2,458,148 | +0.44(+1.56%) |
May 24, 2017 | 27.54 | 28.04 | 27.52 | 27.89 | 1,182,566 | +0.37(+1.34%) |
May 23, 2017 | 27.74 | 27.74 | 27.40 | 27.52 | 1,214,169 | -0.03(-0.10%) |
May 22, 2017 | 27.25 | 27.57 | 27.12 | 27.55 | 1,378,723 | +0.44(+1.61%) |
May 19, 2017 | 26.92 | 27.36 | 26.86 | 27.11 | 1,719,632 | +0.33(+1.24%) |
May 18, 2017 | 27.53 | 27.53 | 26.40 | 26.78 | 3,637,773 | -1.04(-3.75%) |
May 17, 2017 | 28.31 | 28.00 | 27.71 | 27.82 | 4,303,804 | -0.49(-1.74%) |
May 16, 2017 | 27.72 | 28.32 | 27.57 | 28.31 | 2,547,816 | +0.60(+2.16%) |
May 15, 2017 | 27.51 | 27.82 | 27.51 | 27.72 | 1,880,454 | +0.26(+0.93%) |
May 12, 2017 | 27.59 | 27.63 | 27.24 | 27.46 | 1,206,957 | -0.13(-0.48%) |
May 11, 2017 | 27.41 | 27.62 | 27.31 | 27.59 | 1,201,536 | +0.11(+0.41%) |
May 10, 2017 | 27.25 | 27.52 | 27.11 | 27.48 | 1,040,552 | +0.26(+0.94%) |
May 09, 2017 | 27.61 | 27.61 | 27.19 | 27.22 | 1,477,389 | -0.29(-1.07%) |
May 08, 2017 | 27.38 | 27.60 | 27.31 | 27.52 | 3,874,947 | +0.13(+0.48%) |
May 05, 2017 | 27.49 | 27.55 | 27.20 | 27.38 | 1,062,166 | +0.01(+0.03%) |
May 04, 2017 | 27.30 | 27.53 | 27.25 | 27.38 | 844,047 | +0.10(+0.38%) |
May 03, 2017 | 27.41 | 27.58 | 27.07 | 27.27 | 833,282 | -0.36(-1.30%) |
May 02, 2017 | 27.72 | 27.99 | 27.47 | 27.63 | 1,276,930 | +0.07(+0.24%) |
May 01, 2017 | 27.51 | 27.87 | 27.16 | 27.56 | 1,902,100 | +0.11(+0.41%) |
Apr 28, 2017 | 27.89 | 27.93 | 27.37 | 27.45 | 2,259,706 | -0.44(-1.56%) |
Apr 27, 2017 | 27.82 | 27.95 | 27.65 | 27.89 | 892,135 | +0.16(+0.58%) |
Apr 26, 2017 | 27.84 | 28.06 | 27.71 | 27.73 | 1,400,909 | -0.12(-0.44%) |
Apr 25, 2017 | 28.03 | 28.14 | 27.76 | 27.85 | 1,448,559 | -0.08(-0.27%) |
Apr 24, 2017 | 27.81 | 28.00 | 27.65 | 27.92 | 1,578,725 | +0.54(+1.97%) |
Apr 21, 2017 | 27.72 | 27.73 | 27.37 | 27.38 | 1,527,113 | -0.40(-1.43%) |
Apr 20, 2017 | 27.52 | 27.85 | 27.40 | 27.78 | 2,494,835 | +0.35(+1.28%) |
Apr 19, 2017 | 27.20 | 27.60 | 27.19 | 27.43 | 2,872,129 | +0.32(+1.19%) |
Apr 18, 2017 | 26.93 | 27.18 | 26.85 | 27.11 | 1,106,100 | +0.03(+0.10%) |
Apr 17, 2017 | 26.82 | 27.11 | 26.75 | 27.08 | 1,123,385 | +0.37(+1.38%) |
Apr 13, 2017 | 27.00 | 27.17 | 26.70 | 26.71 | 1,758,598 | -0.35(-1.29%) |
Apr 12, 2017 | 27.28 | 27.30 | 26.89 | 27.06 | 1,839,076 | -0.23(-0.83%) |
Apr 11, 2017 | 27.14 | 27.45 | 27.06 | 27.29 | 2,210,838 | +0.15(+0.56%) |
Apr 10, 2017 | 27.15 | 27.57 | 27.13 | 27.14 | 2,442,335 | -0.03(-0.10%) |
Apr 07, 2017 | 27.19 | 27.33 | 27.02 | 27.17 | 2,116,297 | -0.13(-0.48%) |
Apr 06, 2017 | 26.60 | 27.30 | 26.42 | 27.30 | 5,474,732 | +0.81(+3.07%) |
Apr 05, 2017 | 27.08 | 27.27 | 26.42 | 26.49 | 3,405,971 | -0.56(-2.06%) |
Apr 04, 2017 | 27.10 | 27.27 | 26.96 | 27.04 | 1,716,168 | -0.09(-0.31%) |