Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 29.67 | 29.67 | 29.20 | 29.38 | 129,613 | -0.05(-0.17%) |
Jun 29, 2017 | 29.26 | 29.87 | 29.26 | 29.43 | 129,069 | -0.22(-0.74%) |
Jun 28, 2017 | 29.46 | 29.78 | 29.39 | 29.64 | 148,065 | -0.12(-0.42%) |
Jun 27, 2017 | 29.86 | 29.89 | 29.64 | 29.77 | 135,164 | -0.10(-0.33%) |
Jun 26, 2017 | 29.80 | 29.92 | 29.49 | 29.87 | 109,395 | +0.32(+1.08%) |
Jun 23, 2017 | 29.55 | 29.61 | 29.38 | 29.55 | 556,619 | -0.15(-0.51%) |
Jun 22, 2017 | 29.24 | 29.86 | 29.24 | 29.70 | 1,155,771 | +0.38(+1.30%) |
Jun 21, 2017 | 29.39 | 29.39 | 28.95 | 29.32 | 833,411 | -0.14(-0.48%) |
Jun 20, 2017 | 28.91 | 29.56 | 28.91 | 29.46 | 1,387,781 | -0.07(-0.25%) |
Jun 19, 2017 | 29.48 | 29.63 | 29.35 | 29.54 | 267,802 | +0.73(+2.52%) |
Jun 16, 2017 | 28.45 | 28.98 | 28.45 | 28.81 | 112,132 | +0.16(+0.56%) |
Jun 15, 2017 | 28.77 | 28.80 | 28.48 | 28.65 | 181,347 | -0.17(-0.57%) |
Jun 14, 2017 | 28.48 | 28.87 | 28.41 | 28.82 | 317,414 | -0.01(-0.05%) |
Jun 13, 2017 | 28.98 | 28.98 | 28.72 | 28.83 | 377,014 | +0.18(+0.63%) |
Jun 12, 2017 | 28.52 | 28.73 | 28.36 | 28.65 | 160,369 | -0.35(-1.21%) |
Jun 09, 2017 | 29.00 | 29.00 | 28.84 | 29.00 | 101,634 | +0.25(+0.85%) |
Jun 08, 2017 | 28.20 | 28.78 | 28.20 | 28.75 | 139,790 | +0.13(+0.47%) |
Jun 07, 2017 | 29.01 | 29.01 | 28.51 | 28.62 | 145,219 | +0.07(+0.25%) |
Jun 06, 2017 | 28.48 | 28.55 | 28.47 | 28.55 | 126,008 | +0.03(+0.11%) |
Jun 05, 2017 | 28.50 | 28.59 | 28.47 | 28.52 | 153,227 | -0.11(-0.38%) |
Jun 02, 2017 | 28.36 | 28.63 | 28.36 | 28.63 | 170,755 | +0.04(+0.15%) |
Jun 01, 2017 | 28.09 | 28.09 | 28.09 | 28.59 | 137,387 | +0.21(+0.72%) |
May 31, 2017 | 28.49 | 28.54 | 28.01 | 28.38 | 167,335 | +0.16(+0.57%) |
May 30, 2017 | 27.67 | 28.40 | 27.67 | 28.22 | 168,118 | -0.03(-0.11%) |
May 26, 2017 | 28.40 | 28.40 | 27.99 | 28.25 | 100,579 | +0.17(+0.61%) |
May 25, 2017 | 28.43 | 28.43 | 28.04 | 28.08 | 151,242 | -0.31(-1.09%) |
May 24, 2017 | 28.68 | 28.68 | 28.00 | 28.39 | 154,443 | +0.09(+0.32%) |
May 23, 2017 | 27.84 | 28.34 | 27.84 | 28.30 | 104,405 | +0.06(+0.21%) |
May 22, 2017 | 28.13 | 28.43 | 28.13 | 28.24 | 143,236 | -0.17(-0.60%) |
May 19, 2017 | 28.18 | 28.49 | 28.16 | 28.41 | 184,644 | +0.15(+0.53%) |
May 18, 2017 | 27.88 | 28.30 | 27.86 | 28.26 | 155,956 | +0.29(+1.04%) |
May 17, 2017 | 27.78 | 28.36 | 27.78 | 27.97 | 184,211 | -0.60(-2.10%) |
May 16, 2017 | 28.36 | 28.80 | 28.32 | 28.57 | 106,621 | +0.02(+0.05%) |
May 15, 2017 | 28.10 | 28.65 | 28.10 | 28.55 | 117,300 | +0.13(+0.46%) |
May 12, 2017 | 28.70 | 28.70 | 28.20 | 28.43 | 100,312 | -0.34(-1.20%) |
May 11, 2017 | 28.71 | 28.82 | 28.65 | 28.77 | 139,007 | +0.01(+0.03%) |
May 10, 2017 | 28.68 | 28.81 | 28.66 | 28.76 | 88,545 | +0.11(+0.37%) |
May 09, 2017 | 28.50 | 28.90 | 28.09 | 28.66 | 104,150 | +0.61(+2.16%) |
May 08, 2017 | 28.13 | 28.13 | 27.99 | 28.05 | 182,716 | -0.18(-0.64%) |
May 05, 2017 | 28.22 | 28.27 | 28.05 | 28.23 | 173,861 | +0.02(+0.07%) |
May 04, 2017 | 27.94 | 28.75 | 27.94 | 28.21 | 130,402 | -0.03(-0.11%) |
May 03, 2017 | 27.64 | 28.26 | 27.64 | 28.24 | 118,273 | -0.01(-0.04%) |
May 02, 2017 | 28.55 | 28.55 | 27.82 | 28.25 | 213,049 | +0.35(+1.25%) |
May 01, 2017 | 27.93 | 27.93 | 27.77 | 27.90 | 101,395 | +0.06(+0.22%) |
Apr 28, 2017 | 28.19 | 28.19 | 27.75 | 27.84 | 87,867 | -0.18(-0.64%) |
Apr 27, 2017 | 27.67 | 28.14 | 27.67 | 28.02 | 124,493 | +1.63(+6.18%) |
Apr 26, 2017 | 26.33 | 26.50 | 26.33 | 26.39 | 83,440 | +0.37(+1.42%) |
Apr 25, 2017 | 26.02 | 26.04 | 25.97 | 26.02 | 104,940 | +0.26(+1.01%) |
Apr 24, 2017 | 25.51 | 25.90 | 25.51 | 25.76 | 190,252 | +0.09(+0.35%) |
Apr 21, 2017 | 26.08 | 26.08 | 25.55 | 25.67 | 190,575 | +0.02(+0.08%) |
Apr 20, 2017 | 25.17 | 25.72 | 25.17 | 25.65 | 88,297 | +0.58(+2.31%) |
Apr 19, 2017 | 25.00 | 25.20 | 25.00 | 25.07 | 130,885 | -0.25(-1.00%) |
Apr 18, 2017 | 25.55 | 25.55 | 25.07 | 25.32 | 120,729 | -0.39(-1.50%) |
Apr 17, 2017 | 25.60 | 25.74 | 25.54 | 25.71 | 114,404 | +0.04(+0.16%) |
Apr 13, 2017 | 25.53 | 25.81 | 25.47 | 25.67 | 88,690 | +0.00(+0.00%) |
Apr 12, 2017 | 25.40 | 25.85 | 25.40 | 25.67 | 107,569 | +0.22(+0.84%) |
Apr 11, 2017 | 25.00 | 25.59 | 25.00 | 25.45 | 110,389 | -0.20(-0.76%) |
Apr 10, 2017 | 25.52 | 25.76 | 25.52 | 25.65 | 131,839 | +0.04(+0.16%) |
Apr 07, 2017 | 25.08 | 25.70 | 25.08 | 25.61 | 100,606 | -0.09(-0.35%) |
Apr 06, 2017 | 25.48 | 25.93 | 25.48 | 25.70 | 140,100 | +0.07(+0.27%) |
Apr 05, 2017 | 25.17 | 25.90 | 25.17 | 25.63 | 222,613 | +0.00(+0.00%) |
Apr 04, 2017 | 25.40 | 25.67 | 25.40 | 25.63 | 196,718 | +0.08(+0.31%) |