Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 27.56 | 27.59 | 27.54 | 27.57 | 13,201 | +0.21(+0.77%) |
Jun 29, 2017 | 27.57 | 27.57 | 27.29 | 27.36 | 19,929 | -0.38(-1.36%) |
Jun 28, 2017 | 27.55 | 27.75 | 27.55 | 27.74 | 14,963 | +0.20(+0.72%) |
Jun 27, 2017 | 27.64 | 27.74 | 27.50 | 27.54 | 15,135 | -0.26(-0.94%) |
Jun 26, 2017 | 27.86 | 27.89 | 27.77 | 27.80 | 22,280 | +0.23(+0.84%) |
Jun 23, 2017 | 27.53 | 27.60 | 27.46 | 27.57 | 9,542 | +0.12(+0.44%) |
Jun 22, 2017 | 27.46 | 27.54 | 27.38 | 27.45 | 23,291 | +0.15(+0.56%) |
Jun 21, 2017 | 27.35 | 27.35 | 27.27 | 27.30 | 15,725 | +0.09(+0.34%) |
Jun 20, 2017 | 27.84 | 27.84 | 27.21 | 27.21 | 141,624 | -0.31(-1.14%) |
Jun 19, 2017 | 27.46 | 27.53 | 27.46 | 27.52 | 44,655 | +0.27(+0.98%) |
Jun 16, 2017 | 27.18 | 27.26 | 27.16 | 27.25 | 28,920 | +0.02(+0.08%) |
Jun 15, 2017 | 27.21 | 27.23 | 27.08 | 27.23 | 14,844 | -0.20(-0.73%) |
Jun 14, 2017 | 27.64 | 27.64 | 27.40 | 27.43 | 75,947 | -0.05(-0.19%) |
Jun 13, 2017 | 27.40 | 27.49 | 27.40 | 27.48 | 15,921 | +0.23(+0.86%) |
Jun 12, 2017 | 27.44 | 27.44 | 27.25 | 27.25 | 23,056 | -0.26(-0.94%) |
Jun 09, 2017 | 27.84 | 27.84 | 27.43 | 27.51 | 22,213 | -0.25(-0.89%) |
Jun 08, 2017 | 27.72 | 27.76 | 27.64 | 27.76 | 78,771 | +0.23(+0.84%) |
Jun 07, 2017 | 27.59 | 27.62 | 27.48 | 27.53 | 142,698 | -0.04(-0.14%) |
Jun 06, 2017 | 27.53 | 27.58 | 27.53 | 27.56 | 15,222 | -0.03(-0.12%) |
Jun 05, 2017 | 27.63 | 27.63 | 27.55 | 27.60 | 13,071 | +0.02(+0.08%) |
Jun 02, 2017 | 27.64 | 27.64 | 27.57 | 27.58 | 9,496 | +0.15(+0.54%) |
Jun 01, 2017 | 27.26 | 27.44 | 27.26 | 27.43 | 43,910 | +0.18(+0.67%) |
May 31, 2017 | 27.30 | 27.32 | 27.24 | 27.24 | 73,444 | -0.14(-0.51%) |
May 30, 2017 | 27.43 | 27.43 | 27.36 | 27.38 | 32,562 | -0.13(-0.46%) |
May 26, 2017 | 27.51 | 27.55 | 27.51 | 27.51 | 17,720 | +0.09(+0.31%) |
May 25, 2017 | 27.50 | 27.51 | 27.41 | 27.43 | 14,365 | +0.11(+0.42%) |
May 24, 2017 | 27.23 | 27.31 | 27.22 | 27.31 | 11,475 | +0.16(+0.59%) |
May 23, 2017 | 27.25 | 27.25 | 27.12 | 27.15 | 78,968 | -0.02(-0.06%) |
May 22, 2017 | 27.15 | 27.18 | 27.14 | 27.17 | 24,934 | +0.03(+0.11%) |
May 19, 2017 | 26.97 | 27.17 | 26.97 | 27.14 | 39,203 | +0.52(+1.94%) |
May 18, 2017 | 26.58 | 26.79 | 26.49 | 26.62 | 22,474 | -0.42(-1.54%) |
May 17, 2017 | 27.30 | 27.30 | 27.02 | 27.04 | 14,043 | -0.40(-1.47%) |
May 16, 2017 | 27.48 | 27.48 | 27.41 | 27.44 | 103,877 | +0.04(+0.13%) |
May 15, 2017 | 27.38 | 27.44 | 27.38 | 27.41 | 15,426 | +0.22(+0.82%) |
May 12, 2017 | 27.18 | 27.22 | 27.17 | 27.18 | 5,371 | +0.08(+0.30%) |
May 11, 2017 | 26.96 | 27.11 | 26.96 | 27.10 | 20,572 | +0.15(+0.55%) |
May 10, 2017 | 26.98 | 27.03 | 26.95 | 26.95 | 86,241 | +0.09(+0.33%) |
May 09, 2017 | 26.93 | 26.99 | 26.86 | 26.86 | 20,776 | +0.20(+0.75%) |
May 08, 2017 | 26.78 | 26.78 | 26.66 | 26.66 | 6,226 | +0.06(+0.21%) |
May 05, 2017 | 26.48 | 26.61 | 26.46 | 26.61 | 12,008 | +0.16(+0.61%) |
May 04, 2017 | 26.50 | 26.53 | 26.42 | 26.45 | 7,061 | -0.22(-0.81%) |
May 03, 2017 | 26.77 | 26.77 | 26.66 | 26.66 | 3,218 | -0.09(-0.35%) |
May 02, 2017 | 26.73 | 26.76 | 26.73 | 26.76 | 997 | +0.12(+0.45%) |
May 01, 2017 | 26.62 | 26.69 | 26.58 | 26.64 | 6,012 | +0.09(+0.35%) |
Apr 28, 2017 | 26.47 | 26.55 | 26.46 | 26.55 | 4,561 | +0.08(+0.29%) |
Apr 27, 2017 | 26.51 | 26.52 | 26.47 | 26.47 | 10,303 | -0.06(-0.21%) |
Apr 26, 2017 | 26.51 | 26.52 | 26.47 | 26.52 | 3,206 | -0.11(-0.39%) |
Apr 25, 2017 | 26.55 | 26.63 | 26.55 | 26.63 | 5,505 | +0.25(+0.95%) |
Apr 24, 2017 | 26.49 | 26.49 | 26.37 | 26.38 | 2,760 | +0.34(+1.29%) |
Apr 21, 2017 | 26.14 | 26.14 | 26.01 | 26.04 | 3,575 | -0.02(-0.09%) |
Apr 20, 2017 | 26.07 | 26.07 | 26.00 | 26.07 | 7,857 | +0.24(+0.94%) |
Apr 19, 2017 | 25.94 | 25.98 | 25.83 | 25.83 | 8,860 | -0.09(-0.34%) |
Apr 18, 2017 | 25.94 | 25.94 | 25.84 | 25.91 | 4,570 | -0.21(-0.82%) |
Apr 17, 2017 | 26.06 | 26.13 | 25.99 | 26.13 | 5,887 | +0.22(+0.85%) |
Apr 13, 2017 | 26.07 | 26.07 | 25.91 | 25.91 | 7,932 | -0.09(-0.34%) |
Apr 12, 2017 | 25.99 | 26.00 | 25.88 | 26.00 | 7,331 | +0.11(+0.44%) |
Apr 11, 2017 | 25.96 | 25.96 | 25.68 | 25.88 | 6,470 | +0.01(+0.03%) |
Apr 10, 2017 | 25.97 | 26.36 | 25.80 | 25.87 | 7,061 | -0.17(-0.65%) |
Apr 07, 2017 | 26.08 | 26.12 | 26.04 | 26.04 | 11,205 | -0.05(-0.18%) |
Apr 06, 2017 | 26.19 | 26.19 | 26.09 | 26.09 | 6,754 | -0.09(-0.33%) |
Apr 05, 2017 | 26.28 | 26.35 | 26.17 | 26.17 | 56,231 | -0.02(-0.09%) |
Apr 04, 2017 | 26.16 | 26.25 | 26.12 | 26.20 | 16,694 | +0.07(+0.26%) |