Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 27.17 | 27.17 | 27.08 | 27.26 | 7,330 | +0.26(+0.97%) |
Jun 29, 2017 | 27.52 | 27.62 | 27.00 | 27.00 | 9,526 | -0.39(-1.43%) |
Jun 28, 2017 | 27.74 | 27.74 | 27.30 | 27.39 | 3,352 | -0.03(-0.13%) |
Jun 27, 2017 | 28.34 | 28.34 | 27.25 | 27.42 | 4,782 | -0.19(-0.68%) |
Jun 26, 2017 | 27.64 | 27.64 | 27.55 | 27.61 | 2,896 | +0.14(+0.52%) |
Jun 23, 2017 | 27.36 | 27.60 | 27.12 | 27.47 | 32,760 | +0.13(+0.48%) |
Jun 22, 2017 | 27.25 | 27.54 | 27.25 | 27.34 | 4,325 | -0.04(-0.16%) |
Jun 21, 2017 | 27.42 | 27.56 | 27.21 | 27.38 | 6,102 | +0.13(+0.48%) |
Jun 20, 2017 | 26.99 | 27.51 | 26.99 | 27.25 | 7,291 | +0.17(+0.64%) |
Jun 19, 2017 | 27.21 | 27.38 | 26.95 | 27.08 | 27,947 | -0.30(-1.11%) |
Jun 16, 2017 | 27.25 | 27.51 | 27.12 | 27.38 | 26,747 | -0.30(-1.10%) |
Jun 15, 2017 | 27.16 | 27.68 | 27.16 | 27.68 | 11,995 | +0.04(+0.16%) |
Jun 14, 2017 | 27.42 | 27.85 | 27.25 | 27.64 | 6,056 | -0.22(-0.78%) |
Jun 13, 2017 | 27.86 | 27.90 | 26.86 | 27.86 | 5,500 | +0.13(+0.47%) |
Jun 12, 2017 | 27.47 | 27.90 | 27.47 | 27.73 | 6,786 | +0.30(+1.11%) |
Jun 09, 2017 | 26.38 | 27.45 | 26.38 | 27.42 | 7,672 | +0.83(+3.10%) |
Jun 08, 2017 | 26.47 | 26.77 | 26.47 | 26.60 | 14,177 | +0.13(+0.49%) |
Jun 07, 2017 | 26.34 | 26.47 | 26.34 | 26.47 | 1,952 | -0.22(-0.81%) |
Jun 06, 2017 | 26.21 | 26.73 | 26.21 | 26.68 | 5,590 | +0.35(+1.32%) |
Jun 05, 2017 | 26.68 | 26.68 | 26.16 | 26.34 | 9,142 | -0.35(-1.30%) |
Jun 02, 2017 | 26.25 | 26.68 | 25.95 | 26.68 | 6,630 | +0.52(+1.99%) |
Jun 01, 2017 | 26.16 | 26.29 | 26.12 | 26.16 | 9,231 | +0.13(+0.50%) |
May 31, 2017 | 26.38 | 26.42 | 26.03 | 26.03 | 5,671 | +0.39(+1.53%) |
May 30, 2017 | 25.95 | 25.95 | 25.64 | 25.64 | 4,432 | -0.13(-0.51%) |
May 26, 2017 | 25.82 | 25.82 | 25.73 | 25.77 | 4,624 | -0.17(-0.67%) |
May 25, 2017 | 26.42 | 26.60 | 25.77 | 25.95 | 11,862 | -0.26(-0.99%) |
May 24, 2017 | 26.64 | 26.96 | 26.21 | 26.21 | 3,228 | -0.13(-0.50%) |
May 23, 2017 | 26.77 | 26.77 | 26.34 | 26.34 | 4,323 | -0.26(-0.98%) |
May 22, 2017 | 26.75 | 26.77 | 26.55 | 26.60 | 3,051 | -0.04(-0.16%) |
May 19, 2017 | 26.25 | 27.03 | 26.25 | 26.64 | 10,486 | +0.39(+1.49%) |
May 18, 2017 | 25.73 | 26.37 | 25.73 | 26.25 | 8,615 | +0.61(+2.37%) |
May 17, 2017 | 27.73 | 27.73 | 25.64 | 25.64 | 12,214 | -1.48(-5.45%) |
May 16, 2017 | 28.55 | 28.55 | 26.99 | 27.12 | 6,450 | -1.26(-4.44%) |
May 15, 2017 | 28.16 | 28.64 | 28.16 | 28.38 | 5,634 | +0.22(+0.77%) |
May 12, 2017 | 27.71 | 28.86 | 27.71 | 28.16 | 17,625 | +0.78(+2.86%) |
May 11, 2017 | 26.82 | 27.38 | 26.82 | 27.38 | 17,032 | +0.30(+1.12%) |
May 10, 2017 | 26.90 | 27.21 | 26.86 | 27.08 | 5,876 | +0.61(+2.30%) |
May 09, 2017 | 26.34 | 26.51 | 25.88 | 26.47 | 16,055 | +0.13(+0.50%) |
May 08, 2017 | 26.21 | 26.42 | 26.21 | 26.34 | 4,272 | +0.04(+0.17%) |
May 05, 2017 | 25.99 | 26.29 | 25.95 | 26.29 | 7,272 | +0.39(+1.51%) |
May 04, 2017 | 25.95 | 26.03 | 25.86 | 25.90 | 3,526 | +0.04(+0.17%) |
May 03, 2017 | 25.82 | 26.08 | 25.82 | 25.86 | 5,913 | -0.13(-0.50%) |
May 02, 2017 | 25.69 | 25.99 | 25.69 | 25.99 | 3,279 | +0.17(+0.67%) |
May 01, 2017 | 25.99 | 25.99 | 25.42 | 25.82 | 19,913 | -0.22(-0.83%) |
Apr 28, 2017 | 26.12 | 26.12 | 25.97 | 26.03 | 2,935 | -0.13(-0.50%) |
Apr 27, 2017 | 26.25 | 26.25 | 26.08 | 26.16 | 5,014 | +0.00(+0.00%) |
Apr 26, 2017 | 26.12 | 26.21 | 25.99 | 26.16 | 10,573 | +0.13(+0.50%) |
Apr 25, 2017 | 26.34 | 26.42 | 26.03 | 26.03 | 9,943 | -0.26(-0.99%) |
Apr 24, 2017 | 26.03 | 26.38 | 25.82 | 26.29 | 6,062 | +0.52(+2.02%) |
Apr 21, 2017 | 25.60 | 26.16 | 25.60 | 25.77 | 12,627 | +0.22(+0.85%) |
Apr 20, 2017 | 26.47 | 26.47 | 25.03 | 25.55 | 21,538 | +0.78(+3.16%) |
Apr 19, 2017 | 24.60 | 24.90 | 24.47 | 24.77 | 12,301 | +0.26(+1.06%) |
Apr 18, 2017 | 24.16 | 24.56 | 23.77 | 24.51 | 7,785 | +0.09(+0.36%) |
Apr 17, 2017 | 24.16 | 24.42 | 24.16 | 24.42 | 6,763 | +0.43(+1.81%) |
Apr 13, 2017 | 23.98 | 24.21 | 23.98 | 23.99 | 4,499 | +0.17(+0.73%) |
Apr 12, 2017 | 24.21 | 24.25 | 23.82 | 23.82 | 4,692 | -0.39(-1.62%) |
Apr 11, 2017 | 23.30 | 24.21 | 23.30 | 24.21 | 3,751 | +0.83(+3.53%) |
Apr 10, 2017 | 23.38 | 23.38 | 23.30 | 23.38 | 4,905 | +0.09(+0.37%) |
Apr 07, 2017 | 23.43 | 23.60 | 23.30 | 23.30 | 2,793 | +0.04(+0.19%) |
Apr 06, 2017 | 23.03 | 23.38 | 23.03 | 23.25 | 6,168 | +0.30(+1.33%) |
Apr 05, 2017 | 23.64 | 23.77 | 22.82 | 22.95 | 9,321 | -0.43(-1.86%) |
Apr 04, 2017 | 24.02 | 24.02 | 23.25 | 23.38 | 4,332 | +0.17(+0.75%) |