Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 28.18 | 28.18 | 27.62 | 27.82 | 33,833 | -0.38(-1.34%) |
Jun 29, 2017 | 28.39 | 28.39 | 27.85 | 28.19 | 33,081 | -0.18(-0.65%) |
Jun 28, 2017 | 28.70 | 28.70 | 27.94 | 28.38 | 15,910 | +0.31(+1.11%) |
Jun 27, 2017 | 28.07 | 28.19 | 27.89 | 28.06 | 33,968 | -0.01(-0.03%) |
Jun 26, 2017 | 29.11 | 29.26 | 28.06 | 28.07 | 50,604 | -1.19(-4.05%) |
Jun 23, 2017 | 27.37 | 29.33 | 27.36 | 29.26 | 130,999 | +1.86(+6.78%) |
Jun 22, 2017 | 27.49 | 27.53 | 27.25 | 27.40 | 22,213 | -0.08(-0.30%) |
Jun 21, 2017 | 27.43 | 27.71 | 27.37 | 27.48 | 34,037 | +0.16(+0.57%) |
Jun 20, 2017 | 27.94 | 27.94 | 27.25 | 27.33 | 38,930 | -0.63(-2.27%) |
Jun 19, 2017 | 28.00 | 28.18 | 27.89 | 27.96 | 52,817 | +0.06(+0.23%) |
Jun 16, 2017 | 28.44 | 28.78 | 27.59 | 27.90 | 82,981 | -0.90(-3.13%) |
Jun 15, 2017 | 28.53 | 28.90 | 28.37 | 28.80 | 40,444 | +0.08(+0.29%) |
Jun 14, 2017 | 29.30 | 29.53 | 28.59 | 28.72 | 34,035 | -0.74(-2.50%) |
Jun 13, 2017 | 29.37 | 29.93 | 29.08 | 29.45 | 22,223 | +0.28(+0.95%) |
Jun 12, 2017 | 29.56 | 29.88 | 28.96 | 29.18 | 30,035 | -0.26(-0.87%) |
Jun 09, 2017 | 28.92 | 29.54 | 28.78 | 29.43 | 72,995 | +0.76(+2.66%) |
Jun 08, 2017 | 28.41 | 29.35 | 28.29 | 28.67 | 50,864 | +0.27(+0.94%) |
Jun 07, 2017 | 28.33 | 28.58 | 28.16 | 28.40 | 16,928 | +0.12(+0.42%) |
Jun 06, 2017 | 28.25 | 28.47 | 28.20 | 28.28 | 20,694 | -0.04(-0.13%) |
Jun 05, 2017 | 28.47 | 28.59 | 28.12 | 28.32 | 29,806 | -0.19(-0.68%) |
Jun 02, 2017 | 28.14 | 28.56 | 28.07 | 28.51 | 54,681 | +0.41(+1.47%) |
Jun 01, 2017 | 27.78 | 28.14 | 27.78 | 28.10 | 41,823 | +0.38(+1.36%) |
May 31, 2017 | 27.99 | 27.99 | 27.44 | 27.72 | 32,638 | -0.05(-0.17%) |
May 30, 2017 | 28.01 | 28.14 | 27.77 | 27.77 | 19,112 | -0.25(-0.89%) |
May 26, 2017 | 27.82 | 28.05 | 27.49 | 28.02 | 23,384 | +0.22(+0.79%) |
May 25, 2017 | 28.10 | 28.10 | 27.75 | 27.80 | 25,237 | -0.27(-0.95%) |
May 24, 2017 | 28.13 | 28.14 | 27.79 | 28.06 | 38,733 | +0.04(+0.13%) |
May 23, 2017 | 27.77 | 28.11 | 27.29 | 28.03 | 32,004 | +0.42(+1.53%) |
May 22, 2017 | 27.34 | 27.67 | 27.34 | 27.60 | 17,539 | +0.31(+1.15%) |
May 19, 2017 | 27.52 | 27.73 | 27.17 | 27.29 | 43,651 | -0.35(-1.26%) |
May 18, 2017 | 27.14 | 27.66 | 27.14 | 27.64 | 33,360 | +0.33(+1.21%) |
May 17, 2017 | 27.81 | 27.81 | 27.26 | 27.31 | 68,669 | -0.74(-2.65%) |
May 16, 2017 | 28.11 | 28.14 | 27.80 | 28.05 | 40,915 | -0.06(-0.23%) |
May 15, 2017 | 27.96 | 28.14 | 27.49 | 28.12 | 33,195 | +0.18(+0.66%) |
May 12, 2017 | 27.89 | 28.04 | 27.33 | 27.94 | 29,964 | +0.01(+0.03%) |
May 11, 2017 | 27.59 | 28.05 | 27.32 | 27.93 | 36,343 | +0.30(+1.10%) |
May 10, 2017 | 27.53 | 27.74 | 27.08 | 27.62 | 48,126 | +0.09(+0.33%) |
May 09, 2017 | 27.51 | 27.60 | 27.36 | 27.53 | 27,847 | +0.02(+0.07%) |
May 08, 2017 | 27.35 | 27.60 | 27.35 | 27.51 | 26,563 | +0.06(+0.23%) |
May 05, 2017 | 27.44 | 27.59 | 26.85 | 27.45 | 60,395 | +0.11(+0.40%) |
May 04, 2017 | 27.59 | 27.59 | 27.27 | 27.34 | 32,268 | -0.13(-0.47%) |
May 03, 2017 | 27.34 | 27.59 | 27.28 | 27.47 | 46,720 | +0.08(+0.30%) |
May 02, 2017 | 27.60 | 27.60 | 27.10 | 27.38 | 111,646 | -0.11(-0.40%) |
May 01, 2017 | 27.13 | 27.59 | 27.13 | 27.49 | 36,386 | +0.40(+1.46%) |
Apr 28, 2017 | 27.25 | 27.25 | 26.94 | 27.10 | 41,777 | -0.29(-1.04%) |
Apr 27, 2017 | 27.48 | 27.48 | 27.22 | 27.38 | 38,618 | -0.04(-0.13%) |
Apr 26, 2017 | 26.88 | 27.63 | 26.18 | 27.42 | 63,387 | +0.52(+1.95%) |
Apr 25, 2017 | 27.22 | 26.76 | 26.90 | 41,351 | -0.16(-0.58%) | |
Apr 24, 2017 | 27.31 | 27.31 | 26.79 | 27.05 | 34,952 | +0.00(+0.00%) |
Apr 21, 2017 | 27.22 | 27.22 | 26.84 | 27.05 | 25,727 | -0.05(-0.17%) |
Apr 20, 2017 | 27.22 | 27.22 | 27.01 | 27.10 | 30,755 | +0.02(+0.07%) |
Apr 19, 2017 | 27.11 | 27.22 | 26.77 | 27.08 | 27,006 | +0.08(+0.31%) |
Apr 18, 2017 | 27.17 | 27.17 | 26.66 | 27.00 | 31,611 | -0.13(-0.47%) |
Apr 17, 2017 | 26.82 | 27.17 | 26.76 | 27.13 | 24,380 | +0.46(+1.72%) |
Apr 13, 2017 | 27.01 | 27.01 | 26.40 | 26.67 | 29,619 | -0.25(-0.92%) |
Apr 12, 2017 | 27.38 | 27.38 | 26.71 | 26.91 | 24,486 | -0.41(-1.51%) |
Apr 11, 2017 | 26.89 | 27.55 | 26.81 | 27.33 | 30,251 | +0.55(+2.06%) |
Apr 10, 2017 | 26.60 | 26.87 | 26.57 | 26.78 | 32,713 | +0.08(+0.31%) |
Apr 07, 2017 | 26.93 | 26.93 | 26.45 | 26.69 | 43,912 | -0.41(-1.53%) |
Apr 06, 2017 | 26.62 | 27.14 | 26.57 | 27.11 | 32,334 | +0.53(+2.01%) |
Apr 05, 2017 | 26.92 | 27.29 | 26.48 | 26.57 | 33,457 | -0.35(-1.30%) |
Apr 04, 2017 | 26.83 | 27.23 | 26.73 | 26.92 | 44,851 | +0.08(+0.31%) |