Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 28.31 | 28.44 | 28.19 | 28.26 | 460,793 | +0.04(+0.15%) |
Jun 29, 2017 | 28.57 | 28.85 | 27.98 | 28.21 | 542,671 | -0.35(-1.21%) |
Jun 28, 2017 | 28.42 | 28.67 | 28.13 | 28.56 | 700,916 | +0.28(+1.00%) |
Jun 27, 2017 | 28.38 | 28.56 | 28.18 | 28.28 | 1,109,203 | -0.10(-0.36%) |
Jun 26, 2017 | 28.31 | 28.53 | 28.12 | 28.38 | 839,289 | +0.12(+0.44%) |
Jun 23, 2017 | 27.96 | 28.33 | 27.39 | 28.26 | 1,271,374 | +0.29(+1.03%) |
Jun 22, 2017 | 27.44 | 28.03 | 27.26 | 27.97 | 801,286 | +0.56(+2.05%) |
Jun 21, 2017 | 27.24 | 27.43 | 26.44 | 27.41 | 923,487 | +0.26(+0.95%) |
Jun 20, 2017 | 27.13 | 27.51 | 26.97 | 27.15 | 740,541 | -0.01(-0.03%) |
Jun 19, 2017 | 26.96 | 27.23 | 26.73 | 27.16 | 681,335 | +0.31(+1.16%) |
Jun 16, 2017 | 26.65 | 26.91 | 26.24 | 26.84 | 1,189,708 | +0.20(+0.76%) |
Jun 15, 2017 | 26.73 | 26.78 | 26.49 | 26.64 | 481,614 | -0.33(-1.22%) |
Jun 14, 2017 | 26.90 | 27.23 | 26.74 | 26.97 | 978,327 | +0.19(+0.72%) |
Jun 13, 2017 | 26.85 | 27.00 | 26.70 | 26.78 | 576,740 | -0.01(-0.05%) |
Jun 12, 2017 | 27.01 | 27.12 | 26.56 | 26.79 | 584,367 | -0.21(-0.78%) |
Jun 09, 2017 | 27.36 | 27.60 | 26.80 | 27.00 | 727,434 | -0.33(-1.21%) |
Jun 08, 2017 | 27.39 | 27.74 | 27.15 | 27.33 | 463,563 | -0.05(-0.18%) |
Jun 07, 2017 | 27.39 | 27.55 | 27.24 | 27.38 | 371,984 | -0.01(-0.05%) |
Jun 06, 2017 | 27.46 | 27.55 | 27.29 | 27.40 | 339,686 | -0.12(-0.45%) |
Jun 05, 2017 | 27.78 | 27.79 | 27.41 | 27.52 | 329,843 | -0.26(-0.94%) |
Jun 02, 2017 | 27.27 | 27.85 | 27.14 | 27.78 | 619,401 | +0.55(+2.01%) |
Jun 01, 2017 | 27.02 | 27.26 | 26.72 | 27.23 | 706,468 | +0.28(+1.03%) |
May 31, 2017 | 26.92 | 27.06 | 26.56 | 26.95 | 878,145 | +0.15(+0.55%) |
May 30, 2017 | 26.74 | 27.03 | 26.72 | 26.81 | 462,868 | +0.02(+0.06%) |
May 26, 2017 | 26.78 | 27.36 | 26.67 | 26.79 | 479,215 | +0.05(+0.18%) |
May 25, 2017 | 26.79 | 26.90 | 26.57 | 26.74 | 388,338 | +0.03(+0.13%) |
May 24, 2017 | 26.67 | 26.74 | 26.36 | 26.71 | 455,113 | +0.05(+0.20%) |
May 23, 2017 | 26.58 | 26.75 | 26.40 | 26.65 | 530,055 | +0.12(+0.45%) |
May 22, 2017 | 26.47 | 26.57 | 26.15 | 26.53 | 549,669 | +0.09(+0.35%) |
May 19, 2017 | 26.26 | 26.49 | 25.86 | 26.44 | 473,189 | +0.22(+0.85%) |
May 18, 2017 | 26.33 | 26.55 | 25.92 | 26.22 | 652,318 | -0.14(-0.52%) |
May 17, 2017 | 26.47 | 27.08 | 26.34 | 26.35 | 538,775 | -0.37(-1.37%) |
May 16, 2017 | 26.64 | 26.77 | 26.52 | 26.72 | 636,277 | +0.08(+0.29%) |
May 15, 2017 | 26.61 | 26.73 | 26.52 | 26.64 | 636,681 | +0.17(+0.64%) |
May 12, 2017 | 26.49 | 26.58 | 26.25 | 26.47 | 626,631 | -0.03(-0.13%) |
May 11, 2017 | 26.51 | 26.60 | 26.32 | 26.51 | 368,501 | -0.15(-0.55%) |
May 10, 2017 | 26.47 | 26.83 | 26.42 | 26.65 | 666,783 | +0.14(+0.54%) |
May 09, 2017 | 26.41 | 26.67 | 26.35 | 26.51 | 764,868 | +0.07(+0.28%) |
May 08, 2017 | 26.53 | 26.79 | 26.36 | 26.43 | 719,608 | -0.14(-0.53%) |
May 05, 2017 | 26.61 | 26.61 | 25.81 | 26.58 | 853,458 | -0.01(-0.03%) |
May 04, 2017 | 26.42 | 26.84 | 26.33 | 26.58 | 1,162,224 | +0.26(+0.99%) |
May 03, 2017 | 26.77 | 26.88 | 26.26 | 26.32 | 1,219,191 | -0.32(-1.21%) |
May 02, 2017 | 25.85 | 26.80 | 25.85 | 26.65 | 1,883,722 | +0.85(+3.29%) |
May 01, 2017 | 25.78 | 25.93 | 25.61 | 25.80 | 1,011,542 | +0.12(+0.47%) |
Apr 28, 2017 | 25.58 | 25.78 | 25.37 | 25.68 | 886,304 | +0.11(+0.43%) |
Apr 27, 2017 | 25.39 | 25.78 | 25.39 | 25.57 | 645,289 | +0.21(+0.81%) |
Apr 26, 2017 | 25.11 | 25.48 | 25.01 | 25.36 | 617,594 | +0.33(+1.33%) |
Apr 25, 2017 | 24.84 | 25.19 | 23.97 | 25.03 | 496,751 | +0.30(+1.20%) |
Apr 24, 2017 | 24.69 | 24.89 | 24.42 | 24.73 | 408,920 | +0.33(+1.35%) |
Apr 21, 2017 | 24.64 | 24.66 | 24.33 | 24.40 | 514,095 | -0.19(-0.77%) |
Apr 20, 2017 | 24.46 | 24.71 | 24.22 | 24.59 | 359,568 | +0.16(+0.65%) |
Apr 19, 2017 | 24.31 | 24.55 | 24.28 | 24.43 | 454,747 | +0.15(+0.60%) |
Apr 18, 2017 | 24.18 | 24.31 | 24.04 | 24.29 | 456,553 | +0.03(+0.11%) |
Apr 17, 2017 | 24.03 | 24.28 | 23.98 | 24.26 | 347,845 | +0.32(+1.32%) |
Apr 13, 2017 | 23.93 | 24.00 | 23.58 | 23.94 | 496,709 | -0.00(-0.02%) |
Apr 12, 2017 | 24.11 | 24.33 | 23.90 | 23.95 | 790,854 | -0.13(-0.55%) |
Apr 11, 2017 | 23.98 | 24.13 | 23.90 | 24.08 | 744,951 | +0.08(+0.32%) |
Apr 10, 2017 | 24.11 | 24.38 | 24.00 | 24.00 | 536,506 | -0.15(-0.61%) |
Apr 07, 2017 | 24.07 | 24.26 | 23.93 | 24.15 | 388,773 | -0.01(-0.03%) |
Apr 06, 2017 | 23.55 | 24.16 | 23.55 | 24.16 | 780,603 | +0.35(+1.47%) |
Apr 05, 2017 | 24.17 | 24.21 | 23.74 | 23.81 | 954,760 | -0.25(-1.05%) |
Apr 04, 2017 | 24.17 | 24.31 | 23.94 | 24.06 | 689,724 | -0.13(-0.54%) |