Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 28.19 | 28.30 | 28.01 | 28.17 | 509,363 | +0.00(+0.00%) |
Jun 29, 2017 | 28.27 | 28.27 | 27.73 | 28.17 | 591,008 | -0.22(-0.79%) |
Jun 28, 2017 | 27.86 | 28.44 | 27.79 | 28.39 | 603,557 | +0.63(+2.25%) |
Jun 27, 2017 | 27.76 | 28.11 | 27.61 | 27.77 | 672,546 | -0.01(-0.04%) |
Jun 26, 2017 | 29.18 | 29.20 | 27.66 | 27.78 | 1,418,796 | -1.50(-5.14%) |
Jun 23, 2017 | 27.89 | 29.32 | 27.71 | 29.28 | 4,003,512 | +1.33(+4.75%) |
Jun 22, 2017 | 27.86 | 28.00 | 27.60 | 27.95 | 462,184 | +0.12(+0.42%) |
Jun 21, 2017 | 27.54 | 28.02 | 27.33 | 27.84 | 509,482 | +0.36(+1.32%) |
Jun 20, 2017 | 27.56 | 27.77 | 27.44 | 27.47 | 468,602 | -0.13(-0.46%) |
Jun 19, 2017 | 27.09 | 27.64 | 27.02 | 27.60 | 767,649 | +0.54(+1.98%) |
Jun 16, 2017 | 27.12 | 27.22 | 26.89 | 27.06 | 901,340 | -0.04(-0.14%) |
Jun 15, 2017 | 27.17 | 27.35 | 26.80 | 27.10 | 823,988 | -0.29(-1.07%) |
Jun 14, 2017 | 27.54 | 27.61 | 27.26 | 27.40 | 837,343 | -0.13(-0.46%) |
Jun 13, 2017 | 26.97 | 27.69 | 26.97 | 27.52 | 1,220,696 | +0.88(+3.30%) |
Jun 12, 2017 | 26.78 | 26.82 | 26.40 | 26.64 | 498,024 | -0.24(-0.91%) |
Jun 09, 2017 | 27.18 | 27.41 | 26.81 | 26.89 | 644,040 | -0.36(-1.33%) |
Jun 08, 2017 | 26.93 | 27.39 | 26.73 | 27.25 | 959,447 | +0.37(+1.38%) |
Jun 07, 2017 | 26.85 | 26.93 | 26.59 | 26.88 | 549,285 | +0.13(+0.47%) |
Jun 06, 2017 | 26.55 | 26.86 | 26.48 | 26.75 | 945,967 | +0.18(+0.66%) |
Jun 05, 2017 | 26.89 | 27.09 | 26.51 | 26.58 | 583,897 | -0.25(-0.95%) |
Jun 02, 2017 | 26.75 | 26.89 | 26.61 | 26.83 | 511,198 | +0.08(+0.29%) |
Jun 01, 2017 | 26.55 | 26.79 | 26.43 | 26.75 | 794,412 | +0.21(+0.81%) |
May 31, 2017 | 26.58 | 26.67 | 26.39 | 26.54 | 712,656 | +0.05(+0.18%) |
May 30, 2017 | 26.35 | 26.53 | 26.10 | 26.49 | 463,793 | +0.15(+0.56%) |
May 26, 2017 | 26.32 | 26.67 | 26.27 | 26.34 | 814,506 | -0.00(-0.02%) |
May 25, 2017 | 26.31 | 26.54 | 26.30 | 26.35 | 580,332 | +0.06(+0.24%) |
May 24, 2017 | 26.23 | 26.50 | 26.16 | 26.28 | 767,501 | +0.03(+0.11%) |
May 23, 2017 | 26.06 | 26.39 | 26.05 | 26.25 | 1,293,224 | +0.29(+1.13%) |
May 22, 2017 | 25.58 | 27.16 | 25.56 | 25.96 | 716,137 | +0.38(+1.49%) |
May 19, 2017 | 25.63 | 25.83 | 25.36 | 25.58 | 678,522 | +0.04(+0.15%) |
May 18, 2017 | 25.26 | 25.80 | 25.23 | 25.54 | 514,794 | +0.20(+0.81%) |
May 17, 2017 | 25.26 | 25.61 | 25.22 | 25.34 | 717,992 | -0.15(-0.57%) |
May 16, 2017 | 25.43 | 25.53 | 25.19 | 25.48 | 490,459 | +0.08(+0.31%) |
May 15, 2017 | 25.12 | 25.52 | 25.12 | 25.41 | 470,162 | +0.25(+1.01%) |
May 12, 2017 | 24.97 | 25.27 | 24.88 | 25.15 | 544,022 | +0.45(+1.82%) |
May 11, 2017 | 24.93 | 25.03 | 24.44 | 24.70 | 502,868 | -0.33(-1.32%) |
May 10, 2017 | 25.22 | 25.23 | 24.94 | 25.03 | 866,090 | -0.16(-0.62%) |
May 09, 2017 | 25.11 | 25.32 | 24.94 | 25.19 | 754,850 | +0.17(+0.66%) |
May 08, 2017 | 25.32 | 25.34 | 24.85 | 25.02 | 450,745 | -0.32(-1.27%) |
May 05, 2017 | 24.93 | 25.44 | 24.65 | 25.35 | 1,040,615 | +0.55(+2.20%) |
May 04, 2017 | 24.87 | 26.26 | 24.76 | 24.80 | 2,085,732 | +0.51(+2.09%) |
May 03, 2017 | 23.86 | 24.55 | 23.77 | 24.29 | 1,012,313 | +0.39(+1.63%) |
May 02, 2017 | 24.13 | 24.13 | 23.71 | 23.90 | 471,142 | -0.11(-0.45%) |
May 01, 2017 | 23.97 | 24.31 | 23.80 | 24.01 | 981,689 | +0.22(+0.94%) |
Apr 28, 2017 | 23.82 | 23.84 | 23.48 | 23.79 | 1,060,719 | +0.08(+0.33%) |
Apr 27, 2017 | 23.35 | 23.85 | 22.99 | 23.71 | 1,868,918 | +1.06(+4.69%) |
Apr 26, 2017 | 22.26 | 22.67 | 22.25 | 22.65 | 533,228 | +0.47(+2.11%) |
Apr 25, 2017 | 21.97 | 22.31 | 21.66 | 22.18 | 432,959 | +0.35(+1.61%) |
Apr 24, 2017 | 21.91 | 22.05 | 21.78 | 21.83 | 377,404 | +0.19(+0.86%) |
Apr 21, 2017 | 21.58 | 21.67 | 21.41 | 21.64 | 515,901 | +0.10(+0.45%) |
Apr 20, 2017 | 21.66 | 22.32 | 21.37 | 21.54 | 357,320 | -0.04(-0.18%) |
Apr 19, 2017 | 21.48 | 21.70 | 21.45 | 21.58 | 367,831 | +0.11(+0.50%) |
Apr 18, 2017 | 21.58 | 21.59 | 21.29 | 21.47 | 263,650 | -0.16(-0.72%) |
Apr 17, 2017 | 21.45 | 21.66 | 21.38 | 21.63 | 438,666 | +0.27(+1.28%) |
Apr 13, 2017 | 21.46 | 21.57 | 21.29 | 21.36 | 322,881 | -0.13(-0.59%) |
Apr 12, 2017 | 21.83 | 21.83 | 21.42 | 21.48 | 458,373 | -0.39(-1.78%) |
Apr 11, 2017 | 21.86 | 22.00 | 21.48 | 21.87 | 586,243 | -0.01(-0.04%) |
Apr 10, 2017 | 22.24 | 22.34 | 21.68 | 21.88 | 433,433 | -0.25(-1.15%) |
Apr 07, 2017 | 22.15 | 22.22 | 22.06 | 22.14 | 312,119 | -0.05(-0.22%) |
Apr 06, 2017 | 22.14 | 22.24 | 21.93 | 22.19 | 341,017 | +0.09(+0.40%) |
Apr 05, 2017 | 22.16 | 22.46 | 22.03 | 22.10 | 532,192 | +0.03(+0.13%) |
Apr 04, 2017 | 22.69 | 22.71 | 22.05 | 22.07 | 692,011 | -0.68(-3.00%) |