Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 28.77 | 28.92 | 28.37 | 28.64 | 109,611 | -0.08(-0.27%) |
Jun 29, 2017 | 28.86 | 28.95 | 28.42 | 28.72 | 177,150 | -0.20(-0.70%) |
Jun 28, 2017 | 29.42 | 29.44 | 28.28 | 28.92 | 289,657 | -0.34(-1.18%) |
Jun 27, 2017 | 29.69 | 29.69 | 29.17 | 29.27 | 90,579 | -0.45(-1.53%) |
Jun 26, 2017 | 29.71 | 29.85 | 29.49 | 29.72 | 71,444 | +0.02(+0.05%) |
Jun 23, 2017 | 29.35 | 29.77 | 29.27 | 29.71 | 208,027 | +0.53(+1.82%) |
Jun 22, 2017 | 29.16 | 29.50 | 29.10 | 29.17 | 107,888 | +0.02(+0.05%) |
Jun 21, 2017 | 29.52 | 29.64 | 29.11 | 29.16 | 105,724 | -0.30(-1.01%) |
Jun 20, 2017 | 29.50 | 29.55 | 29.17 | 29.45 | 72,962 | -0.09(-0.32%) |
Jun 19, 2017 | 29.35 | 29.58 | 29.33 | 29.55 | 133,476 | +0.28(+0.96%) |
Jun 16, 2017 | 29.19 | 29.49 | 29.06 | 29.27 | 366,933 | -0.30(-1.01%) |
Jun 15, 2017 | 28.77 | 29.63 | 28.68 | 29.56 | 133,281 | +0.45(+1.53%) |
Jun 14, 2017 | 29.07 | 29.16 | 28.95 | 29.12 | 219,378 | +0.06(+0.21%) |
Jun 13, 2017 | 28.98 | 29.15 | 28.92 | 29.06 | 87,328 | +0.05(+0.16%) |
Jun 12, 2017 | 29.15 | 29.15 | 28.78 | 29.01 | 145,911 | -0.03(-0.11%) |
Jun 09, 2017 | 28.80 | 29.18 | 28.77 | 29.04 | 157,453 | +0.31(+1.06%) |
Jun 08, 2017 | 28.60 | 28.97 | 28.60 | 28.74 | 51,712 | +0.20(+0.70%) |
Jun 07, 2017 | 28.39 | 28.68 | 28.39 | 28.54 | 49,451 | +0.14(+0.48%) |
Jun 06, 2017 | 28.32 | 28.63 | 28.22 | 28.40 | 79,001 | +0.06(+0.22%) |
Jun 05, 2017 | 28.61 | 28.75 | 28.31 | 28.34 | 99,163 | -0.31(-1.07%) |
Jun 02, 2017 | 28.81 | 29.03 | 28.62 | 28.65 | 85,504 | -0.05(-0.16%) |
Jun 01, 2017 | 28.40 | 28.77 | 28.23 | 28.69 | 74,372 | +0.26(+0.91%) |
May 31, 2017 | 28.54 | 28.57 | 28.14 | 28.43 | 71,049 | -0.02(-0.05%) |
May 30, 2017 | 28.52 | 28.55 | 28.28 | 28.45 | 40,883 | -0.05(-0.16%) |
May 26, 2017 | 28.54 | 28.55 | 28.26 | 28.49 | 35,815 | -0.02(-0.05%) |
May 25, 2017 | 28.51 | 28.66 | 28.39 | 28.51 | 54,659 | +0.06(+0.21%) |
May 24, 2017 | 28.46 | 28.54 | 28.30 | 28.45 | 56,170 | +0.02(+0.05%) |
May 23, 2017 | 28.26 | 28.46 | 28.02 | 28.43 | 50,152 | +0.31(+1.09%) |
May 22, 2017 | 28.00 | 28.22 | 27.86 | 28.13 | 65,445 | +0.18(+0.66%) |
May 19, 2017 | 27.74 | 28.07 | 27.74 | 27.94 | 90,140 | +0.15(+0.55%) |
May 18, 2017 | 27.81 | 28.10 | 27.70 | 27.79 | 97,685 | +0.06(+0.22%) |
May 17, 2017 | 28.08 | 28.08 | 27.67 | 27.73 | 84,039 | -0.31(-1.09%) |
May 16, 2017 | 27.91 | 28.05 | 27.85 | 28.03 | 57,166 | +0.09(+0.33%) |
May 15, 2017 | 27.78 | 28.00 | 27.76 | 27.94 | 62,368 | +0.21(+0.77%) |
May 12, 2017 | 27.87 | 28.03 | 27.71 | 27.73 | 64,193 | -0.20(-0.71%) |
May 11, 2017 | 27.82 | 28.11 | 27.68 | 27.93 | 111,071 | +0.12(+0.44%) |
May 10, 2017 | 27.53 | 27.87 | 27.52 | 27.81 | 81,307 | +0.20(+0.72%) |
May 09, 2017 | 28.26 | 28.26 | 27.45 | 27.61 | 122,981 | -0.56(-2.00%) |
May 08, 2017 | 28.43 | 28.58 | 28.11 | 28.17 | 101,365 | +0.02(+0.05%) |
May 05, 2017 | 27.39 | 28.28 | 27.39 | 28.16 | 102,387 | +0.73(+2.67%) |
May 04, 2017 | 28.16 | 28.22 | 27.24 | 27.42 | 212,033 | -0.87(-3.07%) |
May 03, 2017 | 28.58 | 28.65 | 28.26 | 28.29 | 68,468 | -0.35(-1.23%) |
May 02, 2017 | 29.30 | 29.32 | 28.48 | 28.65 | 109,615 | -0.61(-2.09%) |
May 01, 2017 | 29.13 | 29.41 | 29.01 | 29.26 | 68,392 | +0.34(+1.16%) |
Apr 28, 2017 | 29.56 | 29.58 | 28.84 | 28.92 | 151,848 | -0.53(-1.81%) |
Apr 27, 2017 | 29.36 | 29.55 | 29.29 | 29.45 | 102,688 | +0.21(+0.73%) |
Apr 26, 2017 | 28.78 | 29.45 | 28.74 | 29.24 | 84,090 | +0.44(+1.54%) |
Apr 25, 2017 | 28.51 | 29.06 | 28.51 | 28.80 | 113,720 | +0.27(+0.96%) |
Apr 24, 2017 | 28.48 | 28.55 | 28.23 | 28.52 | 73,832 | +0.26(+0.92%) |
Apr 21, 2017 | 28.23 | 28.51 | 27.99 | 28.26 | 120,886 | +0.17(+0.60%) |
Apr 20, 2017 | 28.05 | 28.28 | 27.96 | 28.10 | 69,190 | +0.02(+0.05%) |
Apr 19, 2017 | 28.29 | 28.42 | 28.08 | 28.08 | 76,331 | -0.21(-0.76%) |
Apr 18, 2017 | 28.42 | 28.46 | 28.19 | 28.29 | 63,992 | -0.11(-0.38%) |
Apr 17, 2017 | 28.00 | 28.40 | 27.91 | 28.40 | 68,297 | +0.41(+1.47%) |
Apr 13, 2017 | 27.93 | 28.02 | 27.74 | 27.99 | 122,300 | +0.05(+0.16%) |
Apr 12, 2017 | 28.25 | 28.25 | 27.85 | 27.94 | 47,254 | -0.31(-1.08%) |
Apr 11, 2017 | 27.78 | 28.40 | 27.71 | 28.25 | 133,677 | +0.53(+1.93%) |
Apr 10, 2017 | 27.65 | 27.91 | 27.62 | 27.71 | 133,367 | -0.03(-0.11%) |
Apr 07, 2017 | 27.79 | 28.00 | 27.65 | 27.74 | 84,421 | +0.00(+0.00%) |
Apr 06, 2017 | 27.44 | 27.79 | 27.23 | 27.74 | 79,956 | +0.26(+0.94%) |
Apr 05, 2017 | 27.71 | 27.78 | 27.42 | 27.49 | 112,024 | -0.12(-0.44%) |
Apr 04, 2017 | 27.41 | 27.65 | 27.32 | 27.61 | 70,075 | +0.17(+0.61%) |