Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 28.35 | 28.88 | 27.88 | 28.22 | 118,085 | -0.34(-1.19%) |
Jun 29, 2017 | 28.98 | 28.98 | 28.30 | 28.56 | 142,280 | -0.45(-1.53%) |
Jun 28, 2017 | 29.82 | 29.82 | 28.75 | 29.01 | 148,059 | -0.52(-1.77%) |
Jun 27, 2017 | 29.09 | 29.71 | 28.98 | 29.53 | 250,174 | +0.45(+1.53%) |
Jun 26, 2017 | 29.06 | 29.61 | 28.80 | 29.09 | 267,573 | +0.24(+0.82%) |
Jun 23, 2017 | 29.30 | 29.32 | 28.80 | 28.85 | 111,049 | -0.16(-0.54%) |
Jun 22, 2017 | 28.72 | 29.11 | 28.54 | 29.01 | 183,385 | +0.42(+1.47%) |
Jun 21, 2017 | 28.80 | 28.81 | 28.30 | 28.59 | 144,028 | -0.05(-0.18%) |
Jun 20, 2017 | 28.64 | 28.95 | 28.06 | 28.64 | 115,585 | +0.05(+0.18%) |
Jun 19, 2017 | 28.12 | 28.77 | 28.09 | 28.59 | 208,935 | +0.65(+2.34%) |
Jun 16, 2017 | 28.14 | 28.70 | 27.78 | 27.93 | 132,154 | -0.16(-0.56%) |
Jun 15, 2017 | 28.30 | 28.48 | 27.49 | 28.09 | 305,090 | -0.58(-2.01%) |
Jun 14, 2017 | 29.87 | 29.87 | 28.38 | 28.67 | 197,330 | -1.15(-3.86%) |
Jun 13, 2017 | 29.84 | 30.03 | 29.09 | 29.82 | 131,824 | +0.16(+0.53%) |
Jun 12, 2017 | 28.77 | 29.84 | 28.46 | 29.66 | 187,627 | +0.42(+1.43%) |
Jun 09, 2017 | 31.31 | 31.31 | 28.59 | 29.24 | 375,081 | -2.15(-6.84%) |
Jun 08, 2017 | 31.49 | 31.70 | 30.53 | 31.39 | 213,838 | +0.05(+0.17%) |
Jun 07, 2017 | 31.76 | 32.12 | 31.15 | 31.34 | 219,877 | -0.21(-0.66%) |
Jun 06, 2017 | 31.62 | 31.99 | 31.08 | 31.55 | 325,512 | +0.13(+0.42%) |
Jun 05, 2017 | 31.42 | 31.97 | 31.13 | 31.42 | 284,792 | +0.00(+0.00%) |
Jun 02, 2017 | 32.70 | 32.88 | 31.18 | 31.42 | 451,487 | -1.02(-3.15%) |
Jun 01, 2017 | 31.42 | 33.12 | 31.42 | 32.44 | 687,838 | +0.99(+3.16%) |
May 31, 2017 | 31.42 | 32.07 | 31.04 | 31.44 | 361,650 | +0.05(+0.17%) |
May 30, 2017 | 31.76 | 31.76 | 30.92 | 31.39 | 338,598 | -0.65(-2.04%) |
May 26, 2017 | 31.62 | 32.20 | 31.08 | 32.04 | 566,554 | +0.42(+1.32%) |
May 25, 2017 | 30.50 | 32.15 | 30.39 | 31.62 | 1,180,819 | +1.54(+5.13%) |
May 24, 2017 | 28.88 | 30.24 | 28.04 | 30.08 | 562,853 | +1.78(+6.29%) |
May 23, 2017 | 29.98 | 30.00 | 27.86 | 28.30 | 690,233 | -1.39(-4.67%) |
May 22, 2017 | 31.52 | 32.72 | 29.27 | 29.69 | 2,333,139 | +2.07(+7.49%) |
May 19, 2017 | 27.36 | 28.43 | 27.33 | 27.62 | 500,055 | +0.47(+1.74%) |
May 18, 2017 | 27.12 | 27.72 | 26.55 | 27.15 | 500,394 | +0.05(+0.19%) |
May 17, 2017 | 29.32 | 29.32 | 27.04 | 27.10 | 432,875 | -2.15(-7.34%) |
May 16, 2017 | 30.39 | 30.65 | 29.11 | 29.24 | 394,915 | -0.81(-2.70%) |
May 15, 2017 | 29.27 | 31.08 | 29.27 | 30.05 | 406,270 | +0.92(+3.14%) |
May 12, 2017 | 29.06 | 29.32 | 28.59 | 29.14 | 195,207 | -0.03(-0.09%) |
May 11, 2017 | 29.56 | 29.58 | 28.27 | 29.16 | 355,024 | -0.39(-1.33%) |
May 10, 2017 | 29.53 | 30.37 | 29.32 | 29.56 | 217,051 | +0.08(+0.27%) |
May 09, 2017 | 28.17 | 29.79 | 28.01 | 29.48 | 289,040 | +1.39(+4.94%) |
May 08, 2017 | 28.33 | 28.67 | 27.88 | 28.09 | 115,309 | -0.31(-1.11%) |
May 05, 2017 | 28.48 | 28.64 | 27.75 | 28.40 | 173,115 | +0.00(+0.00%) |
May 04, 2017 | 28.51 | 29.06 | 28.06 | 28.40 | 173,513 | +0.00(+0.00%) |
May 03, 2017 | 30.34 | 30.47 | 28.27 | 28.40 | 283,290 | -0.76(-2.60%) |
May 02, 2017 | 28.33 | 30.79 | 28.17 | 29.16 | 577,040 | +0.60(+2.11%) |
May 01, 2017 | 27.86 | 28.90 | 27.62 | 28.56 | 179,225 | +0.97(+3.51%) |
Apr 28, 2017 | 27.96 | 28.04 | 27.44 | 27.59 | 83,216 | -0.29(-1.03%) |
Apr 27, 2017 | 27.51 | 28.06 | 27.49 | 27.88 | 163,713 | +0.31(+1.14%) |
Apr 26, 2017 | 28.27 | 28.33 | 27.57 | 27.57 | 156,415 | -0.92(-3.22%) |
Apr 25, 2017 | 28.22 | 28.75 | 27.94 | 28.48 | 175,455 | +0.42(+1.49%) |
Apr 24, 2017 | 28.90 | 29.14 | 28.06 | 28.06 | 195,171 | -0.29(-1.02%) |
Apr 21, 2017 | 28.12 | 28.77 | 28.06 | 28.35 | 110,294 | +0.24(+0.84%) |
Apr 20, 2017 | 27.28 | 28.78 | 27.28 | 28.12 | 341,254 | +0.97(+3.57%) |
Apr 19, 2017 | 26.44 | 27.49 | 26.34 | 27.15 | 367,998 | +0.76(+2.88%) |
Apr 18, 2017 | 26.28 | 26.70 | 26.18 | 26.39 | 296,918 | +0.10(+0.40%) |
Apr 17, 2017 | 26.76 | 26.99 | 26.18 | 26.28 | 147,547 | -0.47(-1.76%) |
Apr 13, 2017 | 26.94 | 26.94 | 26.68 | 26.76 | 186,721 | -0.05(-0.20%) |
Apr 12, 2017 | 27.15 | 27.41 | 26.70 | 26.81 | 164,367 | -0.47(-1.73%) |
Apr 11, 2017 | 28.67 | 29.30 | 25.79 | 27.28 | 429,110 | -1.36(-4.75%) |
Apr 10, 2017 | 27.78 | 29.57 | 27.78 | 28.64 | 337,640 | +0.39(+1.39%) |
Apr 07, 2017 | 27.70 | 28.38 | 27.51 | 28.25 | 118,333 | +0.39(+1.41%) |
Apr 06, 2017 | 27.78 | 28.38 | 27.49 | 27.86 | 105,533 | +0.24(+0.85%) |
Apr 05, 2017 | 27.96 | 28.34 | 27.57 | 27.62 | 127,341 | -0.26(-0.94%) |
Apr 04, 2017 | 28.59 | 29.03 | 27.80 | 27.88 | 120,316 | -0.81(-2.83%) |