Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 29.16 | 29.22 | 29.04 | 29.10 | 637,004 | +0.00(+0.00%) |
Jun 29, 2017 | 29.34 | 29.37 | 28.81 | 29.10 | 628,428 | -0.19(-0.65%) |
Jun 28, 2017 | 29.01 | 29.33 | 29.01 | 29.29 | 849,954 | +0.41(+1.40%) |
Jun 27, 2017 | 29.13 | 29.22 | 28.87 | 28.89 | 737,795 | -0.25(-0.86%) |
Jun 26, 2017 | 29.13 | 29.23 | 28.98 | 29.14 | 979,681 | +0.06(+0.22%) |
Jun 23, 2017 | 28.91 | 29.10 | 28.81 | 29.07 | 680,294 | +0.20(+0.68%) |
Jun 22, 2017 | 28.79 | 28.95 | 28.72 | 28.88 | 436,219 | +0.11(+0.38%) |
Jun 21, 2017 | 28.91 | 29.04 | 28.74 | 28.77 | 916,876 | -0.11(-0.39%) |
Jun 20, 2017 | 29.11 | 29.14 | 28.87 | 28.88 | 706,156 | -0.30(-1.03%) |
Jun 19, 2017 | 29.05 | 29.23 | 29.04 | 29.18 | 510,503 | +0.24(+0.83%) |
Jun 16, 2017 | 28.93 | 28.94 | 28.79 | 28.94 | 472,750 | -0.06(-0.22%) |
Jun 15, 2017 | 28.90 | 29.10 | 28.84 | 29.01 | 518,553 | -0.17(-0.59%) |
Jun 14, 2017 | 29.33 | 29.33 | 29.02 | 29.18 | 660,697 | -0.15(-0.53%) |
Jun 13, 2017 | 29.22 | 29.35 | 29.18 | 29.33 | 662,110 | +0.19(+0.64%) |
Jun 12, 2017 | 29.19 | 29.27 | 29.03 | 29.15 | 767,931 | -0.02(-0.06%) |
Jun 09, 2017 | 29.12 | 29.39 | 29.01 | 29.17 | 635,976 | +0.15(+0.52%) |
Jun 08, 2017 | 28.72 | 29.11 | 28.66 | 29.02 | 3,413,136 | +0.30(+1.06%) |
Jun 07, 2017 | 28.77 | 28.84 | 28.63 | 28.71 | 8,219,875 | -0.03(-0.09%) |
Jun 06, 2017 | 28.64 | 28.87 | 28.57 | 28.74 | 968,803 | -0.03(-0.11%) |
Jun 05, 2017 | 28.94 | 28.94 | 28.77 | 28.77 | 642,619 | -0.18(-0.63%) |
Jun 02, 2017 | 28.86 | 29.11 | 28.79 | 28.95 | 753,799 | +0.16(+0.57%) |
Jun 01, 2017 | 28.36 | 28.80 | 28.28 | 28.79 | 641,531 | +0.50(+1.76%) |
May 31, 2017 | 28.39 | 28.39 | 27.96 | 28.29 | 906,143 | -0.01(-0.05%) |
May 30, 2017 | 28.44 | 28.49 | 28.28 | 28.30 | 725,069 | -0.21(-0.73%) |
May 26, 2017 | 28.50 | 28.55 | 28.40 | 28.51 | 640,947 | -0.02(-0.08%) |
May 25, 2017 | 28.64 | 28.74 | 28.47 | 28.54 | 718,415 | +0.02(+0.06%) |
May 24, 2017 | 28.52 | 28.61 | 28.42 | 28.52 | 738,165 | +0.00(+0.02%) |
May 23, 2017 | 28.53 | 28.56 | 28.32 | 28.51 | 746,944 | +0.06(+0.22%) |
May 22, 2017 | 28.32 | 28.48 | 28.30 | 28.45 | 513,875 | +0.19(+0.67%) |
May 19, 2017 | 28.16 | 28.39 | 28.14 | 28.26 | 761,304 | +0.18(+0.63%) |
May 18, 2017 | 27.92 | 28.18 | 27.86 | 28.08 | 1,208,446 | +0.09(+0.31%) |
May 17, 2017 | 28.30 | 28.38 | 27.96 | 28.00 | 1,169,511 | -0.71(-2.47%) |
May 16, 2017 | 28.77 | 28.77 | 28.52 | 28.70 | 597,147 | -0.01(-0.03%) |
May 15, 2017 | 28.61 | 28.84 | 28.61 | 28.71 | 631,859 | +0.20(+0.72%) |
May 12, 2017 | 28.57 | 28.59 | 28.44 | 28.51 | 665,051 | -0.16(-0.55%) |
May 11, 2017 | 28.77 | 28.77 | 28.42 | 28.67 | 1,159,972 | -0.16(-0.57%) |
May 10, 2017 | 28.62 | 28.85 | 28.59 | 28.83 | 641,559 | +0.17(+0.59%) |
May 09, 2017 | 28.72 | 28.81 | 28.57 | 28.66 | 834,843 | -0.05(-0.17%) |
May 08, 2017 | 28.78 | 28.81 | 28.57 | 28.71 | 895,005 | -0.11(-0.39%) |
May 05, 2017 | 28.69 | 28.83 | 28.54 | 28.83 | 758,900 | +0.22(+0.76%) |
May 04, 2017 | 28.72 | 28.73 | 28.42 | 28.61 | 676,609 | -0.06(-0.22%) |
May 03, 2017 | 28.73 | 28.76 | 28.56 | 28.67 | 784,541 | -0.17(-0.60%) |
May 02, 2017 | 28.99 | 29.04 | 28.75 | 28.84 | 636,363 | -0.10(-0.33%) |
May 01, 2017 | 28.91 | 29.03 | 28.74 | 28.94 | 888,546 | +0.13(+0.44%) |
Apr 28, 2017 | 29.16 | 29.20 | 28.81 | 28.81 | 814,309 | -0.35(-1.20%) |
Apr 27, 2017 | 29.26 | 29.29 | 29.07 | 29.16 | 997,505 | -0.03(-0.11%) |
Apr 26, 2017 | 29.06 | 29.33 | 29.05 | 29.19 | 1,014,893 | +0.09(+0.30%) |
Apr 25, 2017 | 29.08 | 29.20 | 29.00 | 29.11 | 1,521,589 | +0.25(+0.88%) |
Apr 24, 2017 | 28.88 | 28.91 | 28.75 | 28.85 | 792,326 | +0.36(+1.26%) |
Apr 21, 2017 | 28.51 | 28.58 | 28.41 | 28.50 | 701,383 | -0.09(-0.32%) |
Apr 20, 2017 | 28.40 | 28.61 | 28.32 | 28.59 | 876,065 | +0.30(+1.06%) |
Apr 19, 2017 | 28.30 | 28.48 | 28.23 | 28.29 | 738,271 | +0.09(+0.31%) |
Apr 18, 2017 | 28.10 | 28.22 | 27.99 | 28.20 | 873,048 | +0.01(+0.03%) |
Apr 17, 2017 | 27.95 | 28.20 | 27.88 | 28.19 | 838,105 | +0.32(+1.14%) |
Apr 13, 2017 | 28.13 | 28.21 | 27.86 | 27.87 | 669,959 | -0.30(-1.08%) |
Apr 12, 2017 | 28.49 | 28.49 | 28.14 | 28.18 | 1,096,878 | -0.33(-1.16%) |
Apr 11, 2017 | 28.25 | 28.51 | 28.16 | 28.51 | 724,893 | +0.16(+0.58%) |
Apr 10, 2017 | 28.27 | 28.51 | 28.20 | 28.35 | 899,052 | +0.09(+0.32%) |
Apr 07, 2017 | 28.21 | 28.35 | 28.11 | 28.25 | 857,985 | -0.02(-0.06%) |
Apr 06, 2017 | 28.06 | 28.28 | 27.93 | 28.27 | 1,644,382 | +0.28(+0.99%) |
Apr 05, 2017 | 28.48 | 28.58 | 27.97 | 28.00 | 1,393,394 | -0.28(-1.00%) |
Apr 04, 2017 | 28.26 | 28.39 | 28.19 | 28.28 | 1,345,096 | -0.03(-0.10%) |