Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 27.15 | 27.21 | 26.81 | 27.02 | 641,295 | +0.03(+0.11%) |
Jun 29, 2017 | 27.42 | 27.42 | 26.93 | 26.99 | 1,325,276 | -0.37(-1.35%) |
Jun 28, 2017 | 27.15 | 27.76 | 27.06 | 27.36 | 2,641,852 | +0.31(+1.13%) |
Jun 27, 2017 | 27.30 | 27.36 | 26.87 | 27.06 | 1,758,658 | -0.31(-1.12%) |
Jun 26, 2017 | 27.39 | 27.54 | 27.33 | 27.36 | 827,684 | +0.06(+0.22%) |
Jun 23, 2017 | 27.27 | 27.64 | 27.21 | 27.30 | 3,683,296 | +0.09(+0.34%) |
Jun 22, 2017 | 27.42 | 27.51 | 27.18 | 27.21 | 752,500 | -0.15(-0.56%) |
Jun 21, 2017 | 27.48 | 27.59 | 27.24 | 27.36 | 862,227 | -0.09(-0.33%) |
Jun 20, 2017 | 27.51 | 27.64 | 27.21 | 27.45 | 797,195 | -0.09(-0.33%) |
Jun 19, 2017 | 27.45 | 27.57 | 27.27 | 27.54 | 702,644 | +0.06(+0.22%) |
Jun 16, 2017 | 27.21 | 27.54 | 27.21 | 27.48 | 2,138,562 | +0.18(+0.67%) |
Jun 15, 2017 | 27.36 | 27.64 | 27.28 | 27.30 | 905,796 | -0.24(-0.89%) |
Jun 14, 2017 | 27.67 | 27.79 | 27.30 | 27.54 | 908,789 | +0.03(+0.11%) |
Jun 13, 2017 | 27.24 | 27.57 | 27.12 | 27.51 | 1,290,604 | +0.24(+0.90%) |
Jun 12, 2017 | 27.12 | 27.48 | 27.12 | 27.27 | 895,056 | +0.12(+0.45%) |
Jun 09, 2017 | 26.78 | 27.27 | 26.78 | 27.15 | 1,539,791 | +0.34(+1.25%) |
Jun 08, 2017 | 26.72 | 26.93 | 26.64 | 26.81 | 988,282 | +0.06(+0.23%) |
Jun 07, 2017 | 26.90 | 27.04 | 26.69 | 26.75 | 907,328 | -0.15(-0.57%) |
Jun 06, 2017 | 26.63 | 27.12 | 26.44 | 26.90 | 1,009,137 | +0.21(+0.80%) |
Jun 05, 2017 | 26.75 | 26.96 | 26.63 | 26.69 | 574,926 | -0.18(-0.68%) |
Jun 02, 2017 | 26.78 | 27.02 | 26.69 | 26.87 | 890,735 | +0.21(+0.80%) |
Jun 01, 2017 | 26.08 | 26.75 | 25.89 | 26.66 | 1,231,267 | +0.52(+1.99%) |
May 31, 2017 | 26.02 | 26.20 | 25.60 | 26.14 | 1,314,390 | +0.18(+0.71%) |
May 30, 2017 | 25.99 | 26.17 | 25.80 | 25.96 | 1,113,876 | -0.09(-0.35%) |
May 26, 2017 | 26.32 | 26.35 | 25.99 | 26.05 | 834,549 | -0.21(-0.81%) |
May 25, 2017 | 26.57 | 26.81 | 26.20 | 26.26 | 1,264,353 | -0.27(-1.04%) |
May 24, 2017 | 26.35 | 26.66 | 26.32 | 26.54 | 771,838 | +0.21(+0.81%) |
May 23, 2017 | 26.23 | 26.41 | 26.11 | 26.32 | 789,659 | +0.18(+0.70%) |
May 22, 2017 | 26.17 | 26.38 | 26.02 | 26.14 | 992,175 | -0.09(-0.35%) |
May 19, 2017 | 26.11 | 26.29 | 25.93 | 26.23 | 1,541,208 | +0.03(+0.12%) |
May 18, 2017 | 25.77 | 26.26 | 25.68 | 26.20 | 1,026,438 | +0.40(+1.54%) |
May 17, 2017 | 25.65 | 25.97 | 25.65 | 25.80 | 1,211,997 | +0.00(+0.00%) |
May 16, 2017 | 25.96 | 25.99 | 25.41 | 25.80 | 1,121,674 | +0.09(+0.36%) |
May 15, 2017 | 25.56 | 25.96 | 25.56 | 25.71 | 879,438 | +0.15(+0.60%) |
May 12, 2017 | 25.68 | 25.74 | 25.47 | 25.56 | 484,119 | -0.15(-0.59%) |
May 11, 2017 | 25.80 | 25.86 | 25.54 | 25.71 | 759,359 | -0.18(-0.71%) |
May 10, 2017 | 25.22 | 25.96 | 25.16 | 25.89 | 798,263 | +0.49(+1.92%) |
May 09, 2017 | 25.68 | 25.68 | 25.25 | 25.41 | 1,015,279 | -0.27(-1.07%) |
May 08, 2017 | 25.86 | 25.93 | 25.41 | 25.68 | 831,394 | -0.09(-0.36%) |
May 05, 2017 | 25.68 | 25.80 | 25.62 | 25.77 | 790,094 | +0.21(+0.84%) |
May 04, 2017 | 25.41 | 25.65 | 25.28 | 25.56 | 951,735 | +0.03(+0.12%) |
May 03, 2017 | 25.83 | 25.96 | 25.44 | 25.53 | 838,394 | -0.34(-1.30%) |
May 02, 2017 | 26.05 | 26.14 | 25.77 | 25.86 | 901,831 | -0.18(-0.70%) |
May 01, 2017 | 25.93 | 26.11 | 25.77 | 26.05 | 1,257,987 | +0.12(+0.47%) |
Apr 28, 2017 | 23.85 | 25.99 | 23.85 | 25.93 | 1,008,959 | +0.06(+0.24%) |
Apr 27, 2017 | 25.96 | 25.71 | 25.86 | 1,774,764 | +0.03(+0.12%) | |
Apr 26, 2017 | 25.65 | 26.14 | 25.56 | 25.83 | 2,130,018 | +0.12(+0.47%) |
Apr 25, 2017 | 25.53 | 25.77 | 25.50 | 25.71 | 1,075,345 | +0.15(+0.60%) |
Apr 24, 2017 | 25.96 | 26.11 | 25.33 | 25.56 | 1,182,938 | -0.09(-0.36%) |
Apr 21, 2017 | 25.59 | 25.71 | 25.41 | 25.65 | 850,818 | +0.00(+0.00%) |
Apr 20, 2017 | 25.62 | 25.83 | 25.44 | 25.65 | 911,910 | +0.00(+0.00%) |
Apr 19, 2017 | 25.74 | 25.89 | 25.59 | 25.65 | 458,548 | -0.09(-0.36%) |
Apr 18, 2017 | 25.89 | 25.96 | 25.41 | 25.74 | 1,205,055 | -0.15(-0.59%) |
Apr 17, 2017 | 25.62 | 25.89 | 25.59 | 25.89 | 476,373 | +0.34(+1.31%) |
Apr 13, 2017 | 25.74 | 25.83 | 25.53 | 25.56 | 622,014 | -0.18(-0.71%) |
Apr 12, 2017 | 25.74 | 26.08 | 25.62 | 25.74 | 831,851 | -0.06(-0.24%) |
Apr 11, 2017 | 25.50 | 25.82 | 25.41 | 25.80 | 1,064,063 | +0.24(+0.96%) |
Apr 10, 2017 | 25.47 | 25.62 | 25.38 | 25.56 | 459,399 | +0.12(+0.48%) |
Apr 07, 2017 | 25.47 | 25.71 | 25.41 | 25.44 | 694,598 | -0.06(-0.24%) |
Apr 06, 2017 | 25.22 | 25.56 | 25.13 | 25.50 | 970,126 | +0.24(+0.97%) |
Apr 05, 2017 | 25.44 | 25.67 | 25.22 | 25.25 | 895,443 | -0.18(-0.72%) |
Apr 04, 2017 | 25.25 | 25.56 | 25.19 | 25.44 | 1,814,004 | +0.06(+0.24%) |