Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 27.83 | 28.19 | 27.73 | 27.95 | 760,119 | +0.23(+0.82%) |
Jun 29, 2017 | 28.74 | 28.78 | 27.25 | 27.72 | 775,012 | -0.16(-0.58%) |
Jun 28, 2017 | 27.38 | 27.91 | 27.14 | 27.88 | 584,279 | +0.67(+2.46%) |
Jun 27, 2017 | 27.29 | 27.48 | 27.12 | 27.21 | 186,291 | -0.14(-0.53%) |
Jun 26, 2017 | 27.53 | 27.67 | 27.15 | 27.36 | 248,671 | -0.05(-0.16%) |
Jun 23, 2017 | 26.97 | 27.50 | 26.82 | 27.40 | 1,813,350 | +0.45(+1.68%) |
Jun 22, 2017 | 26.53 | 27.06 | 26.44 | 26.95 | 252,812 | +0.41(+1.53%) |
Jun 21, 2017 | 26.50 | 26.83 | 26.38 | 26.54 | 322,861 | +0.12(+0.45%) |
Jun 20, 2017 | 26.74 | 27.00 | 26.41 | 26.43 | 307,182 | -0.32(-1.18%) |
Jun 19, 2017 | 26.55 | 26.89 | 26.53 | 26.74 | 277,586 | +0.29(+1.09%) |
Jun 16, 2017 | 26.22 | 26.46 | 25.98 | 26.45 | 485,632 | +0.10(+0.38%) |
Jun 15, 2017 | 26.16 | 26.35 | 26.05 | 26.35 | 171,039 | -0.12(-0.44%) |
Jun 14, 2017 | 26.68 | 26.78 | 26.31 | 26.47 | 175,021 | -0.24(-0.88%) |
Jun 13, 2017 | 26.46 | 26.81 | 26.36 | 26.71 | 200,324 | +0.34(+1.30%) |
Jun 12, 2017 | 26.34 | 26.47 | 25.90 | 26.36 | 294,233 | -0.05(-0.17%) |
Jun 09, 2017 | 26.90 | 26.91 | 26.17 | 26.41 | 257,326 | -0.39(-1.45%) |
Jun 08, 2017 | 26.60 | 26.85 | 26.44 | 26.80 | 192,380 | +0.33(+1.23%) |
Jun 07, 2017 | 26.62 | 26.88 | 26.32 | 26.47 | 187,770 | -0.11(-0.41%) |
Jun 06, 2017 | 26.68 | 26.77 | 26.47 | 26.58 | 233,366 | -0.23(-0.84%) |
Jun 05, 2017 | 26.83 | 27.03 | 26.79 | 26.81 | 176,963 | -0.06(-0.24%) |
Jun 02, 2017 | 26.66 | 27.05 | 26.65 | 26.87 | 311,685 | +0.21(+0.78%) |
Jun 01, 2017 | 26.55 | 26.88 | 26.23 | 26.66 | 420,663 | +0.24(+0.92%) |
May 31, 2017 | 26.66 | 26.73 | 26.32 | 26.42 | 341,005 | -0.16(-0.61%) |
May 30, 2017 | 26.24 | 26.62 | 26.23 | 26.58 | 207,065 | +0.28(+1.05%) |
May 26, 2017 | 26.35 | 26.47 | 26.25 | 26.30 | 278,661 | -0.09(-0.34%) |
May 25, 2017 | 26.41 | 26.52 | 26.33 | 26.39 | 222,840 | +0.11(+0.41%) |
May 24, 2017 | 26.30 | 26.49 | 26.17 | 26.29 | 166,176 | +0.01(+0.03%) |
May 23, 2017 | 26.29 | 26.43 | 26.08 | 26.28 | 203,610 | +0.04(+0.14%) |
May 22, 2017 | 26.12 | 26.27 | 26.05 | 26.24 | 252,066 | +0.14(+0.55%) |
May 19, 2017 | 26.29 | 26.52 | 26.05 | 26.10 | 253,133 | -0.14(-0.55%) |
May 18, 2017 | 26.11 | 26.48 | 26.11 | 26.24 | 288,832 | +0.05(+0.21%) |
May 17, 2017 | 26.59 | 26.65 | 26.03 | 26.19 | 437,236 | -0.80(-2.97%) |
May 16, 2017 | 26.94 | 27.11 | 26.70 | 26.99 | 271,984 | +0.06(+0.23%) |
May 15, 2017 | 26.65 | 26.97 | 26.62 | 26.93 | 224,297 | +0.40(+1.49%) |
May 12, 2017 | 26.74 | 26.79 | 26.46 | 26.53 | 244,538 | -0.26(-0.98%) |
May 11, 2017 | 27.18 | 27.20 | 26.78 | 26.79 | 279,213 | -0.41(-1.52%) |
May 10, 2017 | 26.99 | 27.25 | 26.84 | 27.20 | 369,209 | +0.14(+0.53%) |
May 09, 2017 | 27.12 | 27.12 | 26.90 | 27.06 | 200,566 | -0.04(-0.13%) |
May 08, 2017 | 26.96 | 27.20 | 26.90 | 27.10 | 173,994 | +0.05(+0.20%) |
May 05, 2017 | 26.94 | 27.07 | 26.69 | 27.04 | 198,112 | +0.21(+0.77%) |
May 04, 2017 | 26.95 | 27.10 | 26.79 | 26.84 | 167,505 | +0.02(+0.07%) |
May 03, 2017 | 26.75 | 26.89 | 26.73 | 26.82 | 238,281 | -0.04(-0.17%) |
May 02, 2017 | 26.89 | 26.93 | 26.75 | 26.86 | 393,686 | -0.01(-0.03%) |
May 01, 2017 | 26.89 | 27.02 | 26.72 | 26.87 | 352,312 | +0.10(+0.37%) |
Apr 28, 2017 | 26.87 | 26.87 | 26.57 | 26.77 | 226,910 | -0.16(-0.60%) |
Apr 27, 2017 | 27.11 | 27.19 | 26.93 | 26.93 | 248,608 | -0.16(-0.60%) |
Apr 26, 2017 | 26.93 | 27.20 | 26.73 | 27.10 | 448,529 | +0.12(+0.43%) |
Apr 25, 2017 | 26.83 | 27.06 | 26.72 | 26.98 | 516,362 | +0.20(+0.74%) |
Apr 24, 2017 | 26.81 | 26.88 | 26.60 | 26.78 | 423,005 | +0.22(+0.81%) |
Apr 21, 2017 | 26.64 | 26.74 | 26.53 | 26.56 | 574,793 | -0.07(-0.27%) |
Apr 20, 2017 | 26.72 | 26.73 | 26.56 | 26.64 | 363,868 | +0.06(+0.24%) |
Apr 19, 2017 | 26.52 | 26.79 | 26.48 | 26.57 | 380,689 | +0.07(+0.27%) |
Apr 18, 2017 | 26.58 | 26.77 | 26.36 | 26.50 | 324,568 | -0.07(-0.27%) |
Apr 17, 2017 | 26.27 | 26.57 | 26.11 | 26.57 | 475,895 | +0.37(+1.41%) |
Apr 13, 2017 | 26.41 | 26.54 | 26.20 | 26.20 | 385,036 | -0.25(-0.95%) |
Apr 12, 2017 | 26.80 | 26.89 | 26.42 | 26.46 | 301,270 | -0.38(-1.41%) |
Apr 11, 2017 | 26.63 | 26.86 | 26.57 | 26.84 | 446,211 | +0.16(+0.61%) |
Apr 10, 2017 | 26.74 | 26.95 | 26.65 | 26.67 | 513,306 | -0.07(-0.27%) |
Apr 07, 2017 | 26.67 | 26.90 | 26.61 | 26.74 | 736,174 | -0.04(-0.13%) |
Apr 06, 2017 | 26.37 | 26.86 | 26.25 | 26.78 | 510,880 | +0.46(+1.75%) |
Apr 05, 2017 | 26.35 | 26.70 | 26.29 | 26.32 | 583,375 | +0.08(+0.31%) |
Apr 04, 2017 | 26.12 | 26.54 | 26.02 | 26.24 | 586,516 | -0.02(-0.07%) |