Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 28.93 | 29.44 | 28.84 | 29.13 | 111,602 | +0.18(+0.61%) |
Jun 29, 2017 | 29.12 | 29.46 | 28.68 | 28.95 | 160,368 | -0.05(-0.16%) |
Jun 28, 2017 | 28.21 | 29.12 | 27.64 | 29.00 | 123,773 | +1.07(+3.84%) |
Jun 27, 2017 | 28.39 | 28.71 | 27.73 | 27.93 | 159,490 | -0.55(-1.93%) |
Jun 26, 2017 | 28.28 | 28.78 | 28.13 | 28.48 | 154,196 | +0.31(+1.09%) |
Jun 23, 2017 | 28.21 | 28.17 | 339,656 | +0.74(+2.69%) | ||
Jun 22, 2017 | 27.06 | 27.62 | 27.03 | 27.43 | 123,263 | +0.47(+1.73%) |
Jun 21, 2017 | 26.69 | 27.53 | 26.69 | 26.97 | 131,039 | +0.33(+1.23%) |
Jun 20, 2017 | 26.15 | 27.08 | 26.13 | 26.64 | 295,696 | +0.54(+2.07%) |
Jun 19, 2017 | 25.49 | 26.20 | 25.49 | 26.10 | 97,342 | +0.67(+2.64%) |
Jun 16, 2017 | 25.49 | 25.94 | 24.98 | 25.43 | 216,738 | -0.26(-1.02%) |
Jun 15, 2017 | 25.25 | 25.94 | 24.93 | 25.69 | 232,430 | +0.35(+1.40%) |
Jun 14, 2017 | 25.51 | 26.39 | 23.37 | 25.33 | 171,002 | -0.70(-2.69%) |
Jun 13, 2017 | 27.62 | 28.97 | 25.95 | 26.03 | 377,973 | -1.50(-5.46%) |
Jun 12, 2017 | 28.45 | 29.00 | 27.13 | 27.54 | 224,071 | -1.32(-4.59%) |
Jun 09, 2017 | 29.56 | 29.81 | 28.49 | 28.86 | 92,627 | -0.68(-2.31%) |
Jun 08, 2017 | 28.95 | 29.77 | 28.70 | 29.54 | 52,071 | +0.59(+2.03%) |
Jun 07, 2017 | 29.03 | 29.21 | 28.76 | 28.95 | 62,694 | -0.18(-0.61%) |
Jun 06, 2017 | 28.98 | 29.50 | 28.47 | 29.13 | 91,968 | -0.07(-0.26%) |
Jun 05, 2017 | 29.72 | 29.83 | 28.79 | 29.21 | 57,678 | -0.49(-1.66%) |
Jun 02, 2017 | 29.51 | 30.00 | 29.24 | 29.70 | 86,812 | +0.35(+1.18%) |
Jun 01, 2017 | 28.57 | 29.75 | 28.43 | 29.35 | 140,796 | +0.84(+2.94%) |
May 31, 2017 | 28.54 | 28.54 | 27.92 | 28.52 | 226,329 | +0.14(+0.49%) |
May 30, 2017 | 28.24 | 28.46 | 27.93 | 28.38 | 66,409 | +0.19(+0.66%) |
May 26, 2017 | 28.32 | 28.62 | 27.93 | 28.19 | 51,900 | -0.22(-0.79%) |
May 25, 2017 | 28.71 | 29.12 | 28.14 | 28.41 | 100,746 | -0.24(-0.85%) |
May 24, 2017 | 27.70 | 28.92 | 27.54 | 28.66 | 165,660 | +0.91(+3.26%) |
May 23, 2017 | 27.49 | 27.94 | 27.00 | 27.75 | 159,842 | +0.24(+0.88%) |
May 22, 2017 | 27.97 | 28.06 | 27.18 | 27.51 | 118,201 | -0.38(-1.36%) |
May 19, 2017 | 27.73 | 28.60 | 27.31 | 27.89 | 138,359 | +0.17(+0.60%) |
May 18, 2017 | 27.54 | 27.83 | 27.24 | 27.72 | 137,480 | +0.07(+0.24%) |
May 17, 2017 | 28.63 | 28.63 | 27.60 | 27.65 | 142,006 | -1.05(-3.67%) |
May 16, 2017 | 28.85 | 29.02 | 28.44 | 28.70 | 118,541 | -0.04(-0.13%) |
May 15, 2017 | 28.80 | 29.19 | 28.57 | 28.74 | 53,234 | -0.05(-0.16%) |
May 12, 2017 | 28.93 | 29.16 | 28.28 | 28.79 | 109,813 | +0.09(+0.32%) |
May 11, 2017 | 28.93 | 28.97 | 27.78 | 28.70 | 188,334 | -0.44(-1.50%) |
May 10, 2017 | 28.58 | 29.60 | 28.58 | 29.13 | 133,647 | +0.48(+1.69%) |
May 09, 2017 | 28.42 | 29.81 | 28.22 | 28.65 | 214,276 | +0.37(+1.32%) |
May 08, 2017 | 29.73 | 29.76 | 28.08 | 28.28 | 228,527 | -1.54(-5.15%) |
May 05, 2017 | 29.44 | 30.21 | 28.73 | 29.81 | 233,489 | +0.35(+1.20%) |
May 04, 2017 | 28.50 | 29.54 | 28.31 | 29.46 | 175,759 | +1.13(+3.98%) |
May 03, 2017 | 30.26 | 30.56 | 28.25 | 28.33 | 447,424 | -2.00(-6.60%) |
May 02, 2017 | 30.62 | 30.94 | 30.15 | 30.33 | 3,178,422 | +2.04(+7.21%) |
May 01, 2017 | 27.91 | 28.52 | 27.65 | 28.30 | 165,280 | +0.59(+2.12%) |
Apr 28, 2017 | 29.69 | 29.71 | 27.52 | 27.71 | 204,712 | -1.97(-6.62%) |
Apr 27, 2017 | 24.75 | 29.78 | 24.73 | 29.67 | 614,453 | +5.10(+20.77%) |
Apr 26, 2017 | 23.95 | 24.72 | 23.95 | 24.57 | 84,849 | +0.70(+2.93%) |
Apr 25, 2017 | 23.90 | 24.66 | 23.79 | 23.87 | 136,554 | +0.16(+0.67%) |
Apr 24, 2017 | 23.65 | 23.89 | 23.61 | 23.71 | 81,854 | +0.30(+1.27%) |
Apr 21, 2017 | 23.61 | 23.61 | 23.33 | 23.41 | 99,893 | -0.21(-0.91%) |
Apr 20, 2017 | 23.35 | 23.74 | 23.24 | 23.63 | 101,770 | +0.27(+1.16%) |
Apr 19, 2017 | 23.43 | 23.62 | 23.24 | 23.36 | 151,085 | -0.07(-0.32%) |
Apr 18, 2017 | 23.38 | 23.53 | 23.18 | 23.43 | 53,134 | -0.03(-0.12%) |
Apr 17, 2017 | 23.40 | 23.63 | 23.26 | 23.46 | 47,929 | +0.13(+0.56%) |
Apr 13, 2017 | 23.19 | 23.48 | 23.10 | 23.33 | 68,277 | +0.04(+0.16%) |
Apr 12, 2017 | 23.35 | 23.41 | 22.88 | 23.29 | 76,710 | -0.07(-0.28%) |
Apr 11, 2017 | 23.09 | 23.55 | 23.09 | 23.36 | 113,494 | +0.19(+0.80%) |
Apr 10, 2017 | 23.16 | 23.38 | 22.87 | 23.17 | 177,734 | -0.03(-0.12%) |
Apr 07, 2017 | 22.72 | 23.20 | 22.59 | 23.20 | 102,849 | +0.41(+1.80%) |
Apr 06, 2017 | 22.46 | 22.80 | 22.23 | 22.79 | 85,600 | +0.29(+1.28%) |
Apr 05, 2017 | 22.99 | 23.19 | 22.40 | 22.50 | 102,070 | -0.35(-1.55%) |
Apr 04, 2017 | 23.09 | 23.26 | 22.78 | 22.86 | 84,689 | -0.30(-1.29%) |