Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 30.30 | 30.30 | 29.75 | 29.81 | 76,787 | -0.09(-0.31%) |
Jun 29, 2017 | 30.51 | 30.69 | 29.61 | 29.90 | 168,160 | +0.12(+0.40%) |
Jun 28, 2017 | 29.45 | 29.87 | 29.41 | 29.78 | 247,981 | +0.67(+2.30%) |
Jun 27, 2017 | 29.10 | 29.49 | 29.08 | 29.11 | 74,834 | +0.14(+0.50%) |
Jun 26, 2017 | 28.73 | 29.16 | 28.73 | 28.97 | 58,993 | +0.31(+1.07%) |
Jun 23, 2017 | 28.99 | 28.99 | 28.59 | 28.66 | 54,726 | -0.10(-0.35%) |
Jun 22, 2017 | 28.83 | 28.94 | 28.66 | 28.76 | 81,128 | -0.24(-0.84%) |
Jun 21, 2017 | 29.47 | 29.47 | 28.98 | 29.01 | 131,046 | -0.41(-1.38%) |
Jun 20, 2017 | 29.73 | 29.73 | 29.39 | 29.41 | 46,237 | -0.38(-1.28%) |
Jun 19, 2017 | 29.67 | 29.88 | 29.63 | 29.79 | 226,025 | +0.39(+1.32%) |
Jun 16, 2017 | 29.51 | 29.51 | 29.28 | 29.41 | 61,165 | -0.07(-0.23%) |
Jun 15, 2017 | 29.26 | 29.64 | 29.14 | 29.48 | 80,004 | -0.14(-0.47%) |
Jun 14, 2017 | 29.31 | 29.62 | 28.99 | 29.62 | 177,522 | +0.12(+0.40%) |
Jun 13, 2017 | 29.43 | 29.55 | 29.29 | 29.50 | 136,393 | +0.28(+0.94%) |
Jun 12, 2017 | 29.31 | 29.38 | 28.96 | 29.22 | 123,262 | +0.09(+0.31%) |
Jun 09, 2017 | 28.58 | 29.15 | 28.58 | 29.13 | 417,201 | +0.82(+2.89%) |
Jun 08, 2017 | 27.82 | 28.54 | 27.82 | 28.31 | 271,010 | +0.45(+1.60%) |
Jun 07, 2017 | 27.59 | 27.93 | 27.59 | 27.86 | 191,396 | +0.39(+1.41%) |
Jun 06, 2017 | 27.43 | 27.66 | 27.33 | 27.48 | 159,803 | -0.29(-1.03%) |
Jun 05, 2017 | 27.78 | 28.00 | 27.73 | 27.76 | 53,792 | +0.04(+0.13%) |
Jun 02, 2017 | 27.54 | 27.93 | 27.51 | 27.73 | 197,433 | -0.07(-0.26%) |
Jun 01, 2017 | 27.44 | 27.80 | 27.21 | 27.80 | 110,208 | +0.59(+2.17%) |
May 31, 2017 | 27.47 | 27.47 | 26.88 | 27.21 | 155,731 | -0.26(-0.96%) |
May 30, 2017 | 27.68 | 27.68 | 27.43 | 27.47 | 42,891 | -0.34(-1.22%) |
May 26, 2017 | 27.84 | 27.89 | 27.79 | 27.81 | 46,956 | -0.12(-0.42%) |
May 25, 2017 | 27.88 | 28.09 | 27.84 | 27.93 | 99,761 | +0.14(+0.49%) |
May 24, 2017 | 27.73 | 27.83 | 27.63 | 27.79 | 121,120 | +0.11(+0.38%) |
May 23, 2017 | 27.43 | 27.80 | 27.25 | 27.68 | 97,884 | +0.34(+1.24%) |
May 22, 2017 | 27.28 | 27.41 | 27.12 | 27.35 | 80,385 | +0.22(+0.82%) |
May 19, 2017 | 26.80 | 27.39 | 26.80 | 27.12 | 146,358 | +0.40(+1.48%) |
May 18, 2017 | 26.51 | 26.97 | 26.50 | 26.73 | 274,597 | +0.11(+0.41%) |
May 17, 2017 | 27.23 | 27.60 | 26.50 | 26.62 | 597,110 | -1.16(-4.19%) |
May 16, 2017 | 27.90 | 27.90 | 27.60 | 27.78 | 94,810 | -0.00(-0.01%) |
May 15, 2017 | 27.47 | 27.86 | 27.47 | 27.78 | 188,772 | +0.40(+1.44%) |
May 12, 2017 | 27.41 | 27.44 | 27.20 | 27.39 | 258,165 | -0.21(-0.77%) |
May 11, 2017 | 27.73 | 27.73 | 27.24 | 27.60 | 190,066 | -0.32(-1.14%) |
May 10, 2017 | 27.63 | 27.95 | 27.63 | 27.92 | 89,911 | +0.21(+0.74%) |
May 09, 2017 | 28.01 | 28.14 | 27.58 | 27.71 | 46,544 | -0.24(-0.87%) |
May 08, 2017 | 28.09 | 28.11 | 27.87 | 27.96 | 87,981 | -0.15(-0.53%) |
May 05, 2017 | 28.22 | 28.24 | 27.91 | 28.11 | 69,030 | +0.04(+0.13%) |
May 04, 2017 | 28.22 | 28.34 | 27.82 | 28.07 | 85,339 | +0.04(+0.15%) |
May 03, 2017 | 27.86 | 28.04 | 27.83 | 28.02 | 91,547 | +0.11(+0.38%) |
May 02, 2017 | 27.97 | 28.08 | 27.76 | 27.92 | 105,358 | -0.05(-0.17%) |
May 01, 2017 | 27.90 | 28.11 | 27.70 | 27.97 | 215,797 | +0.32(+1.16%) |
Apr 28, 2017 | 28.16 | 28.16 | 27.65 | 27.65 | 93,211 | -0.54(-1.92%) |
Apr 27, 2017 | 28.45 | 28.45 | 27.97 | 28.19 | 109,992 | -0.20(-0.70%) |
Apr 26, 2017 | 28.39 | 28.78 | 28.35 | 28.39 | 206,519 | -0.04(-0.15%) |
Apr 25, 2017 | 28.44 | 28.61 | 28.34 | 28.43 | 214,286 | +0.40(+1.42%) |
Apr 24, 2017 | 28.19 | 28.23 | 27.90 | 28.03 | 245,865 | +0.74(+2.70%) |
Apr 21, 2017 | 27.59 | 27.70 | 27.27 | 27.29 | 188,681 | -0.38(-1.37%) |
Apr 20, 2017 | 27.34 | 27.74 | 27.13 | 27.67 | 274,890 | +0.64(+2.38%) |
Apr 19, 2017 | 27.40 | 27.51 | 26.94 | 27.03 | 143,455 | -0.08(-0.31%) |
Apr 18, 2017 | 27.09 | 27.31 | 26.84 | 27.11 | 205,336 | -0.26(-0.94%) |
Apr 17, 2017 | 26.71 | 27.41 | 26.63 | 27.37 | 210,619 | +0.76(+2.86%) |
Apr 13, 2017 | 26.96 | 27.33 | 26.61 | 26.61 | 421,374 | -0.52(-1.92%) |
Apr 12, 2017 | 27.46 | 27.56 | 27.07 | 27.13 | 239,797 | -0.38(-1.39%) |
Apr 11, 2017 | 27.38 | 27.51 | 27.02 | 27.51 | 272,064 | -0.02(-0.06%) |
Apr 10, 2017 | 27.54 | 27.77 | 27.33 | 27.53 | 94,482 | -0.01(-0.02%) |
Apr 07, 2017 | 27.33 | 27.82 | 27.32 | 27.53 | 162,120 | -0.13(-0.47%) |
Apr 06, 2017 | 27.37 | 27.82 | 27.10 | 27.66 | 128,200 | +0.30(+1.08%) |
Apr 05, 2017 | 28.01 | 28.32 | 27.34 | 27.37 | 377,206 | -0.30(-1.09%) |
Apr 04, 2017 | 27.56 | 27.80 | 27.52 | 27.67 | 155,836 | -0.07(-0.25%) |