Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 28.34 | 28.47 | 28.22 | 28.28 | 460,330 | +0.04(+0.15%) |
Jun 29, 2017 | 28.60 | 28.88 | 28.01 | 28.24 | 542,126 | -0.35(-1.21%) |
Jun 28, 2017 | 28.45 | 28.70 | 28.16 | 28.59 | 700,212 | +0.28(+0.99%) |
Jun 27, 2017 | 28.41 | 28.59 | 28.21 | 28.31 | 1,108,089 | -0.10(-0.36%) |
Jun 26, 2017 | 28.34 | 28.56 | 28.15 | 28.41 | 838,446 | +0.13(+0.44%) |
Jun 23, 2017 | 27.98 | 28.36 | 27.42 | 28.28 | 1,270,097 | +0.29(+1.03%) |
Jun 22, 2017 | 27.46 | 28.06 | 27.28 | 28.00 | 800,481 | +0.56(+2.05%) |
Jun 21, 2017 | 27.26 | 27.46 | 26.47 | 27.43 | 922,560 | +0.26(+0.95%) |
Jun 20, 2017 | 27.16 | 27.54 | 27.00 | 27.18 | 739,797 | -0.01(-0.03%) |
Jun 19, 2017 | 26.98 | 27.25 | 26.76 | 27.18 | 680,650 | +0.31(+1.16%) |
Jun 16, 2017 | 26.67 | 26.94 | 26.27 | 26.87 | 1,188,513 | +0.20(+0.76%) |
Jun 15, 2017 | 26.75 | 26.81 | 26.51 | 26.67 | 481,130 | -0.33(-1.22%) |
Jun 14, 2017 | 26.93 | 27.26 | 26.77 | 27.00 | 977,345 | +0.19(+0.72%) |
Jun 13, 2017 | 26.88 | 27.03 | 26.72 | 26.81 | 576,161 | -0.01(-0.04%) |
Jun 12, 2017 | 27.04 | 27.14 | 26.58 | 26.82 | 583,779 | -0.21(-0.78%) |
Jun 09, 2017 | 27.39 | 27.63 | 26.83 | 27.03 | 726,703 | -0.33(-1.21%) |
Jun 08, 2017 | 27.41 | 27.77 | 27.18 | 27.36 | 463,097 | -0.05(-0.18%) |
Jun 07, 2017 | 27.42 | 27.58 | 27.26 | 27.41 | 371,610 | -0.01(-0.05%) |
Jun 06, 2017 | 27.49 | 27.58 | 27.31 | 27.42 | 339,345 | -0.12(-0.45%) |
Jun 05, 2017 | 27.81 | 27.82 | 27.44 | 27.55 | 329,512 | -0.26(-0.94%) |
Jun 02, 2017 | 27.30 | 27.88 | 27.16 | 27.81 | 618,778 | +0.55(+2.01%) |
Jun 01, 2017 | 27.04 | 27.29 | 26.75 | 27.26 | 705,758 | +0.28(+1.03%) |
May 31, 2017 | 26.95 | 27.09 | 26.59 | 26.98 | 877,263 | +0.15(+0.55%) |
May 30, 2017 | 26.77 | 27.06 | 26.75 | 26.83 | 462,403 | +0.02(+0.06%) |
May 26, 2017 | 26.81 | 27.39 | 26.69 | 26.82 | 478,733 | +0.05(+0.18%) |
May 25, 2017 | 26.82 | 26.92 | 26.60 | 26.77 | 387,948 | +0.03(+0.13%) |
May 24, 2017 | 26.69 | 26.77 | 26.39 | 26.73 | 454,656 | +0.05(+0.20%) |
May 23, 2017 | 26.61 | 26.78 | 26.43 | 26.68 | 529,522 | +0.12(+0.45%) |
May 22, 2017 | 26.50 | 26.59 | 26.17 | 26.56 | 549,117 | +0.09(+0.35%) |
May 19, 2017 | 26.29 | 26.51 | 25.89 | 26.47 | 472,714 | +0.22(+0.85%) |
May 18, 2017 | 26.36 | 26.58 | 25.94 | 26.24 | 651,663 | -0.14(-0.52%) |
May 17, 2017 | 26.49 | 27.11 | 26.37 | 26.38 | 538,233 | -0.37(-1.37%) |
May 16, 2017 | 26.67 | 26.79 | 26.55 | 26.75 | 635,638 | +0.08(+0.29%) |
May 15, 2017 | 26.64 | 26.75 | 26.55 | 26.67 | 636,042 | +0.17(+0.64%) |
May 12, 2017 | 26.52 | 26.61 | 26.27 | 26.50 | 626,001 | -0.03(-0.13%) |
May 11, 2017 | 26.53 | 26.62 | 26.34 | 26.53 | 368,131 | -0.15(-0.55%) |
May 10, 2017 | 26.50 | 26.85 | 26.44 | 26.68 | 666,113 | +0.14(+0.54%) |
May 09, 2017 | 26.44 | 26.70 | 26.37 | 26.54 | 764,100 | +0.07(+0.28%) |
May 08, 2017 | 26.55 | 26.82 | 26.38 | 26.46 | 718,885 | -0.14(-0.53%) |
May 05, 2017 | 26.64 | 26.64 | 25.84 | 26.60 | 852,601 | -0.01(-0.03%) |
May 04, 2017 | 26.44 | 26.86 | 26.36 | 26.61 | 1,161,057 | +0.26(+0.99%) |
May 03, 2017 | 26.79 | 26.91 | 26.29 | 26.35 | 1,217,966 | -0.32(-1.22%) |
May 02, 2017 | 25.88 | 26.83 | 25.88 | 26.67 | 1,881,829 | +0.85(+3.29%) |
May 01, 2017 | 25.81 | 25.96 | 25.64 | 25.82 | 1,010,526 | +0.12(+0.47%) |
Apr 28, 2017 | 25.61 | 25.81 | 25.40 | 25.70 | 885,413 | +0.11(+0.43%) |
Apr 27, 2017 | 25.42 | 25.81 | 25.42 | 25.59 | 644,641 | +0.21(+0.81%) |
Apr 26, 2017 | 25.14 | 25.50 | 25.03 | 25.39 | 616,973 | +0.33(+1.33%) |
Apr 25, 2017 | 24.87 | 25.21 | 23.99 | 25.05 | 496,252 | +0.30(+1.20%) |
Apr 24, 2017 | 24.72 | 24.92 | 24.45 | 24.76 | 408,509 | +0.33(+1.35%) |
Apr 21, 2017 | 24.67 | 24.68 | 24.36 | 24.43 | 513,578 | -0.19(-0.77%) |
Apr 20, 2017 | 24.48 | 24.74 | 24.25 | 24.62 | 359,207 | +0.16(+0.65%) |
Apr 19, 2017 | 24.34 | 24.57 | 24.31 | 24.46 | 454,290 | +0.15(+0.60%) |
Apr 18, 2017 | 24.20 | 24.34 | 24.06 | 24.31 | 456,094 | +0.03(+0.11%) |
Apr 17, 2017 | 24.05 | 24.30 | 24.00 | 24.28 | 347,496 | +0.32(+1.32%) |
Apr 13, 2017 | 23.95 | 24.02 | 23.61 | 23.97 | 496,210 | -0.00(-0.02%) |
Apr 12, 2017 | 24.13 | 24.35 | 23.92 | 23.97 | 790,059 | -0.13(-0.55%) |
Apr 11, 2017 | 24.00 | 24.15 | 23.92 | 24.10 | 744,203 | +0.08(+0.32%) |
Apr 10, 2017 | 24.14 | 24.40 | 24.02 | 24.03 | 535,967 | -0.15(-0.61%) |
Apr 07, 2017 | 24.09 | 24.28 | 23.95 | 24.17 | 388,382 | -0.01(-0.03%) |
Apr 06, 2017 | 23.58 | 24.19 | 23.58 | 24.18 | 779,819 | +0.35(+1.47%) |
Apr 05, 2017 | 24.19 | 24.23 | 23.77 | 23.83 | 953,800 | -0.25(-1.05%) |
Apr 04, 2017 | 24.20 | 24.34 | 23.96 | 24.08 | 689,031 | -0.13(-0.54%) |