Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 27.09 | 27.18 | 26.89 | 27.05 | 953,701 | +0.13(+0.48%) |
Jun 29, 2017 | 26.94 | 27.24 | 26.88 | 26.92 | 944,362 | +0.05(+0.17%) |
Jun 28, 2017 | 26.79 | 27.05 | 26.76 | 26.87 | 694,827 | +0.14(+0.54%) |
Jun 27, 2017 | 26.85 | 27.00 | 26.73 | 26.73 | 547,837 | -0.04(-0.15%) |
Jun 26, 2017 | 26.90 | 26.97 | 26.66 | 26.77 | 428,374 | -0.05(-0.17%) |
Jun 23, 2017 | 26.59 | 26.84 | 26.53 | 26.81 | 455,386 | +0.22(+0.83%) |
Jun 22, 2017 | 26.65 | 26.84 | 26.48 | 26.59 | 2,036,476 | +0.01(+0.03%) |
Jun 21, 2017 | 26.96 | 27.13 | 26.47 | 26.59 | 1,541,695 | -0.45(-1.65%) |
Jun 20, 2017 | 27.12 | 27.12 | 26.74 | 27.03 | 931,272 | -0.37(-1.35%) |
Jun 19, 2017 | 27.53 | 27.57 | 27.34 | 27.40 | 674,009 | -0.16(-0.58%) |
Jun 16, 2017 | 27.28 | 27.56 | 27.12 | 27.56 | 681,430 | +0.45(+1.68%) |
Jun 15, 2017 | 27.22 | 27.39 | 27.01 | 27.11 | 1,750,712 | -0.25(-0.91%) |
Jun 14, 2017 | 27.84 | 27.86 | 27.19 | 27.36 | 1,135,751 | -0.58(-2.09%) |
Jun 13, 2017 | 27.78 | 27.97 | 27.65 | 27.94 | 1,487,135 | +0.23(+0.85%) |
Jun 12, 2017 | 27.72 | 27.99 | 27.65 | 27.71 | 1,634,322 | +0.17(+0.63%) |
Jun 09, 2017 | 26.91 | 27.61 | 26.91 | 27.53 | 1,681,020 | +0.70(+2.63%) |
Jun 08, 2017 | 26.84 | 27.06 | 26.81 | 26.83 | 822,498 | -0.09(-0.34%) |
Jun 07, 2017 | 27.27 | 27.41 | 26.78 | 26.92 | 944,198 | -0.47(-1.71%) |
Jun 06, 2017 | 27.00 | 27.44 | 26.97 | 27.39 | 1,134,053 | +0.32(+1.18%) |
Jun 05, 2017 | 26.91 | 27.16 | 26.91 | 27.07 | 545,468 | +0.08(+0.28%) |
Jun 02, 2017 | 27.21 | 27.22 | 26.90 | 27.00 | 1,231,640 | -0.37(-1.36%) |
Jun 01, 2017 | 27.16 | 27.45 | 27.09 | 27.37 | 801,165 | +0.21(+0.78%) |
May 31, 2017 | 27.11 | 27.23 | 27.00 | 27.16 | 1,542,165 | -0.11(-0.42%) |
May 30, 2017 | 27.51 | 27.51 | 27.27 | 27.27 | 653,496 | -0.38(-1.37%) |
May 26, 2017 | 27.68 | 27.72 | 27.52 | 27.65 | 338,985 | +0.01(+0.03%) |
May 25, 2017 | 28.15 | 28.41 | 27.56 | 27.64 | 661,343 | -0.56(-1.99%) |
May 24, 2017 | 28.31 | 28.39 | 28.06 | 28.20 | 356,517 | -0.11(-0.40%) |
May 23, 2017 | 28.32 | 28.37 | 28.21 | 28.31 | 265,228 | +0.04(+0.13%) |
May 22, 2017 | 28.50 | 28.50 | 28.19 | 28.28 | 259,853 | -0.08(-0.29%) |
May 19, 2017 | 28.09 | 28.42 | 28.06 | 28.36 | 429,062 | +0.39(+1.38%) |
May 18, 2017 | 27.85 | 28.11 | 27.75 | 27.97 | 593,857 | -0.02(-0.08%) |
May 17, 2017 | 28.12 | 28.34 | 27.98 | 28.00 | 756,275 | -0.30(-1.04%) |
May 16, 2017 | 28.54 | 28.54 | 28.19 | 28.29 | 382,332 | -0.12(-0.43%) |
May 15, 2017 | 28.65 | 28.68 | 28.34 | 28.41 | 624,928 | +0.20(+0.70%) |
May 12, 2017 | 28.26 | 28.32 | 28.12 | 28.22 | 533,877 | -0.07(-0.24%) |
May 11, 2017 | 28.47 | 28.51 | 28.24 | 28.28 | 656,974 | -0.07(-0.24%) |
May 10, 2017 | 28.15 | 28.47 | 28.11 | 28.35 | 787,103 | +0.39(+1.38%) |
May 09, 2017 | 28.22 | 28.24 | 27.87 | 27.97 | 985,942 | -0.25(-0.89%) |
May 08, 2017 | 28.02 | 28.25 | 27.96 | 28.22 | 738,984 | +0.18(+0.65%) |
May 05, 2017 | 27.55 | 28.05 | 27.51 | 28.03 | 1,114,711 | +0.55(+2.01%) |
May 04, 2017 | 27.90 | 27.91 | 27.34 | 27.48 | 2,157,209 | -0.62(-2.21%) |
May 03, 2017 | 27.95 | 28.22 | 27.87 | 28.10 | 1,080,844 | +0.11(+0.38%) |
May 02, 2017 | 28.22 | 28.31 | 27.88 | 28.00 | 588,637 | -0.16(-0.57%) |
May 01, 2017 | 28.23 | 28.28 | 28.09 | 28.15 | 391,162 | -0.08(-0.29%) |
Apr 28, 2017 | 28.50 | 28.50 | 28.20 | 28.24 | 475,695 | +0.02(+0.08%) |
Apr 27, 2017 | 28.37 | 28.38 | 27.93 | 28.22 | 634,673 | -0.34(-1.19%) |
Apr 26, 2017 | 28.48 | 28.93 | 28.48 | 28.56 | 861,397 | -0.09(-0.32%) |
Apr 25, 2017 | 28.43 | 28.69 | 28.36 | 28.65 | 1,125,325 | +0.30(+1.04%) |
Apr 24, 2017 | 28.39 | 28.49 | 28.28 | 28.35 | 707,051 | +0.15(+0.54%) |
Apr 21, 2017 | 28.25 | 28.34 | 28.06 | 28.20 | 1,202,117 | -0.14(-0.48%) |
Apr 20, 2017 | 28.31 | 28.54 | 28.27 | 28.34 | 1,296,485 | +0.11(+0.40%) |
Apr 19, 2017 | 28.77 | 28.78 | 28.14 | 28.22 | 987,697 | -0.42(-1.48%) |
Apr 18, 2017 | 28.78 | 28.99 | 28.59 | 28.65 | 886,963 | -0.26(-0.89%) |
Apr 17, 2017 | 28.86 | 28.95 | 28.78 | 28.90 | 902,701 | +0.06(+0.21%) |
Apr 13, 2017 | 29.40 | 29.44 | 28.80 | 28.84 | 1,436,897 | -0.56(-1.91%) |
Apr 12, 2017 | 29.53 | 29.78 | 29.33 | 29.40 | 851,542 | -0.17(-0.59%) |
Apr 11, 2017 | 29.57 | 29.60 | 29.25 | 29.58 | 718,200 | -0.02(-0.05%) |
Apr 10, 2017 | 29.53 | 29.70 | 29.43 | 29.59 | 838,505 | +0.27(+0.90%) |
Apr 07, 2017 | 29.48 | 29.54 | 29.29 | 29.33 | 1,135,379 | -0.14(-0.49%) |
Apr 06, 2017 | 29.35 | 29.53 | 29.25 | 29.47 | 530,164 | +0.28(+0.96%) |
Apr 05, 2017 | 29.58 | 29.84 | 29.18 | 29.19 | 1,314,532 | -0.17(-0.57%) |
Apr 04, 2017 | 29.18 | 29.36 | 28.91 | 29.36 | 775,761 | +0.22(+0.75%) |