Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 29.14 | 29.14 | 28.32 | 28.34 | 917,465 | -0.58(-2.01%) |
Jun 29, 2017 | 29.08 | 29.21 | 28.59 | 28.92 | 815,581 | -0.04(-0.12%) |
Jun 28, 2017 | 29.03 | 29.75 | 28.95 | 28.95 | 761,331 | -0.04(-0.12%) |
Jun 27, 2017 | 28.89 | 29.35 | 28.77 | 28.99 | 802,554 | +0.13(+0.45%) |
Jun 26, 2017 | 28.62 | 29.02 | 28.50 | 28.86 | 593,638 | +0.35(+1.22%) |
Jun 23, 2017 | 28.75 | 28.95 | 28.41 | 28.51 | 1,338,398 | -0.24(-0.85%) |
Jun 22, 2017 | 28.89 | 29.02 | 28.71 | 28.75 | 455,421 | -0.10(-0.33%) |
Jun 21, 2017 | 29.19 | 29.32 | 28.68 | 28.85 | 923,816 | -0.29(-0.98%) |
Jun 20, 2017 | 29.08 | 29.32 | 29.01 | 29.14 | 778,055 | +0.03(+0.12%) |
Jun 19, 2017 | 29.23 | 29.23 | 28.82 | 29.10 | 942,713 | -0.01(-0.03%) |
Jun 16, 2017 | 28.22 | 29.11 | 28.22 | 29.11 | 1,346,548 | +0.76(+2.67%) |
Jun 15, 2017 | 28.09 | 28.66 | 28.07 | 28.36 | 574,664 | -0.13(-0.46%) |
Jun 14, 2017 | 28.56 | 28.61 | 28.23 | 28.49 | 650,307 | -0.08(-0.27%) |
Jun 13, 2017 | 28.14 | 28.61 | 28.00 | 28.56 | 640,481 | +0.42(+1.48%) |
Jun 12, 2017 | 28.36 | 28.81 | 27.88 | 28.15 | 872,308 | -0.21(-0.74%) |
Jun 09, 2017 | 28.04 | 28.62 | 27.90 | 28.36 | 1,205,722 | +0.36(+1.27%) |
Jun 08, 2017 | 27.35 | 28.06 | 27.13 | 28.00 | 733,324 | +0.66(+2.42%) |
Jun 07, 2017 | 27.11 | 27.43 | 26.78 | 27.34 | 632,792 | +0.30(+1.09%) |
Jun 06, 2017 | 27.03 | 27.36 | 26.63 | 27.04 | 537,192 | -0.12(-0.45%) |
Jun 05, 2017 | 27.15 | 27.30 | 26.95 | 27.16 | 731,948 | +0.00(+0.00%) |
Jun 02, 2017 | 27.33 | 27.52 | 27.10 | 27.16 | 871,732 | -0.03(-0.13%) |
Jun 01, 2017 | 26.93 | 27.44 | 26.64 | 27.20 | 1,496,285 | +0.33(+1.23%) |
May 31, 2017 | 26.76 | 26.88 | 26.20 | 26.87 | 752,486 | +0.16(+0.59%) |
May 30, 2017 | 26.86 | 27.04 | 26.63 | 26.71 | 1,031,436 | -0.21(-0.77%) |
May 26, 2017 | 26.97 | 27.19 | 26.83 | 26.92 | 828,971 | -0.09(-0.32%) |
May 25, 2017 | 27.65 | 27.75 | 26.73 | 27.01 | 2,476,564 | -0.56(-2.05%) |
May 24, 2017 | 27.79 | 28.07 | 27.29 | 27.57 | 4,028,686 | -0.17(-0.60%) |
May 23, 2017 | 28.21 | 28.35 | 27.67 | 27.74 | 808,807 | -0.44(-1.57%) |
May 22, 2017 | 27.44 | 28.30 | 27.39 | 28.18 | 1,261,440 | +0.83(+3.02%) |
May 19, 2017 | 26.83 | 27.42 | 26.76 | 27.36 | 993,896 | +0.55(+2.04%) |
May 18, 2017 | 26.04 | 27.02 | 25.90 | 26.81 | 849,574 | +0.78(+3.01%) |
May 17, 2017 | 25.94 | 26.16 | 25.66 | 26.03 | 1,703,802 | -0.27(-1.02%) |
May 16, 2017 | 26.37 | 26.58 | 26.18 | 26.30 | 857,977 | -0.10(-0.40%) |
May 15, 2017 | 26.58 | 26.96 | 26.34 | 26.40 | 758,386 | -0.12(-0.46%) |
May 12, 2017 | 26.63 | 26.89 | 26.29 | 26.52 | 538,355 | -0.30(-1.13%) |
May 11, 2017 | 26.95 | 27.04 | 26.37 | 26.83 | 1,005,693 | -0.32(-1.18%) |
May 10, 2017 | 26.72 | 27.31 | 26.37 | 27.15 | 1,585,931 | +0.38(+1.43%) |
May 09, 2017 | 27.04 | 27.16 | 26.55 | 26.77 | 815,300 | -0.15(-0.55%) |
May 08, 2017 | 27.40 | 27.50 | 26.60 | 26.91 | 1,090,726 | -0.48(-1.74%) |
May 05, 2017 | 26.88 | 27.41 | 26.88 | 27.39 | 1,700,034 | +0.57(+2.14%) |
May 04, 2017 | 26.76 | 26.90 | 26.29 | 26.82 | 591,071 | +0.04(+0.16%) |
May 03, 2017 | 26.73 | 26.94 | 26.45 | 26.77 | 1,037,202 | +0.10(+0.36%) |
May 02, 2017 | 26.26 | 26.84 | 26.13 | 26.68 | 1,366,642 | +0.42(+1.59%) |
May 01, 2017 | 25.99 | 26.28 | 25.74 | 26.26 | 1,105,273 | +0.40(+1.55%) |
Apr 28, 2017 | 27.16 | 27.80 | 25.80 | 25.86 | 1,807,112 | -1.25(-4.62%) |
Apr 27, 2017 | 27.46 | 27.46 | 27.05 | 27.11 | 1,166,720 | -0.27(-0.98%) |
Apr 26, 2017 | 26.90 | 27.55 | 26.73 | 27.38 | 1,360,642 | +0.43(+1.61%) |
Apr 25, 2017 | 26.72 | 27.30 | 26.71 | 26.95 | 771,759 | +0.36(+1.37%) |
Apr 24, 2017 | 26.45 | 26.65 | 26.14 | 26.58 | 897,449 | +0.44(+1.70%) |
Apr 21, 2017 | 26.19 | 26.32 | 26.00 | 26.14 | 528,871 | -0.07(-0.27%) |
Apr 20, 2017 | 26.07 | 26.31 | 25.53 | 26.21 | 1,201,118 | +0.04(+0.17%) |
Apr 19, 2017 | 26.06 | 26.58 | 26.04 | 26.17 | 1,304,113 | +0.21(+0.80%) |
Apr 18, 2017 | 25.72 | 26.07 | 25.57 | 25.96 | 681,449 | +0.17(+0.67%) |
Apr 17, 2017 | 25.70 | 25.93 | 25.41 | 25.78 | 853,049 | +0.07(+0.27%) |
Apr 13, 2017 | 25.30 | 25.76 | 25.17 | 25.71 | 1,456,660 | +0.42(+1.65%) |
Apr 12, 2017 | 25.77 | 25.77 | 25.28 | 25.30 | 1,045,162 | -0.42(-1.62%) |
Apr 11, 2017 | 25.34 | 25.82 | 25.20 | 25.71 | 688,712 | +0.27(+1.06%) |
Apr 10, 2017 | 25.02 | 25.45 | 24.87 | 25.44 | 791,281 | +0.43(+1.74%) |
Apr 07, 2017 | 25.25 | 25.47 | 24.98 | 25.01 | 879,808 | -0.35(-1.37%) |
Apr 06, 2017 | 24.94 | 25.45 | 24.83 | 25.36 | 960,926 | +0.39(+1.57%) |
Apr 05, 2017 | 25.19 | 25.68 | 24.89 | 24.97 | 827,736 | -0.11(-0.45%) |
Apr 04, 2017 | 24.85 | 25.24 | 24.74 | 25.08 | 1,056,934 | +0.10(+0.42%) |