Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 28.25 | 28.50 | 27.76 | 28.10 | 249,728 | -0.20(-0.71%) |
Jun 29, 2017 | 28.80 | 28.82 | 27.62 | 28.30 | 471,956 | -0.65(-2.25%) |
Jun 28, 2017 | 28.40 | 29.00 | 27.95 | 28.95 | 263,073 | +1.00(+3.58%) |
Jun 27, 2017 | 29.15 | 29.30 | 27.85 | 27.95 | 470,547 | -1.35(-4.61%) |
Jun 26, 2017 | 29.45 | 30.55 | 28.90 | 29.30 | 456,160 | +0.15(+0.51%) |
Jun 23, 2017 | 28.85 | 29.39 | 28.65 | 29.15 | 346,725 | +0.25(+0.87%) |
Jun 22, 2017 | 28.90 | 29.40 | 28.60 | 28.90 | 250,203 | +0.05(+0.17%) |
Jun 21, 2017 | 29.20 | 29.75 | 28.60 | 28.85 | 403,131 | -0.15(-0.52%) |
Jun 20, 2017 | 30.25 | 30.30 | 28.95 | 29.00 | 480,099 | -1.10(-3.65%) |
Jun 19, 2017 | 29.65 | 30.40 | 29.50 | 30.10 | 479,703 | +0.85(+2.91%) |
Jun 16, 2017 | 29.35 | 29.45 | 28.90 | 29.25 | 242,053 | +0.05(+0.17%) |
Jun 15, 2017 | 29.35 | 29.40 | 28.55 | 29.20 | 383,560 | -0.30(-1.02%) |
Jun 14, 2017 | 30.85 | 30.85 | 29.25 | 29.50 | 512,234 | -1.05(-3.44%) |
Jun 13, 2017 | 29.00 | 31.25 | 29.00 | 30.55 | 914,590 | +2.00(+7.01%) |
Jun 12, 2017 | 29.70 | 27.50 | 28.55 | 565,666 | -1.05(-3.55%) | |
Jun 09, 2017 | 31.35 | 31.75 | 28.60 | 29.60 | 1,609,640 | -2.20(-6.92%) |
Jun 08, 2017 | 28.65 | 31.95 | 28.65 | 31.80 | 1,666,996 | +3.30(+11.58%) |
Jun 07, 2017 | 28.35 | 28.73 | 28.25 | 28.50 | 352,353 | +0.10(+0.35%) |
Jun 06, 2017 | 28.10 | 28.67 | 28.10 | 28.40 | 221,752 | -0.05(-0.18%) |
Jun 05, 2017 | 28.80 | 28.85 | 28.20 | 28.45 | 284,775 | -0.30(-1.04%) |
Jun 02, 2017 | 29.05 | 29.05 | 28.00 | 28.75 | 460,488 | -0.10(-0.35%) |
Jun 01, 2017 | 27.25 | 29.00 | 27.25 | 28.85 | 529,125 | +1.80(+6.65%) |
May 31, 2017 | 27.40 | 27.70 | 27.00 | 27.05 | 288,471 | -0.30(-1.10%) |
May 30, 2017 | 26.55 | 27.45 | 26.55 | 27.35 | 495,106 | +0.60(+2.24%) |
May 26, 2017 | 27.15 | 27.15 | 26.50 | 26.75 | 262,390 | -0.40(-1.47%) |
May 25, 2017 | 27.15 | 27.20 | 26.85 | 27.15 | 271,776 | +0.15(+0.56%) |
May 24, 2017 | 26.90 | 27.15 | 26.65 | 27.00 | 294,614 | +0.15(+0.56%) |
May 23, 2017 | 27.10 | 27.12 | 26.35 | 26.85 | 272,165 | -0.10(-0.37%) |
May 22, 2017 | 26.85 | 27.20 | 26.50 | 26.95 | 257,124 | +0.15(+0.56%) |
May 19, 2017 | 26.25 | 27.10 | 26.25 | 26.80 | 358,571 | +0.55(+2.10%) |
May 18, 2017 | 26.05 | 26.38 | 25.55 | 26.25 | 410,563 | -0.05(-0.19%) |
May 17, 2017 | 28.00 | 28.04 | 26.15 | 26.30 | 914,875 | -2.00(-7.07%) |
May 16, 2017 | 28.80 | 29.20 | 28.10 | 28.30 | 456,469 | -0.60(-2.08%) |
May 15, 2017 | 28.10 | 29.45 | 28.05 | 28.90 | 659,583 | +0.80(+2.85%) |
May 12, 2017 | 27.90 | 28.15 | 27.55 | 28.10 | 360,203 | +0.30(+1.08%) |
May 11, 2017 | 28.15 | 28.25 | 27.80 | 27.80 | 366,782 | -0.45(-1.59%) |
May 10, 2017 | 28.10 | 28.50 | 28.00 | 28.25 | 307,184 | +0.10(+0.36%) |
May 09, 2017 | 28.50 | 28.65 | 27.88 | 28.15 | 470,416 | -0.25(-0.88%) |
May 08, 2017 | 28.50 | 28.91 | 28.35 | 28.40 | 541,998 | -0.05(-0.18%) |
May 05, 2017 | 28.40 | 29.50 | 26.60 | 28.45 | 2,267,758 | +3.65(+14.72%) |
May 04, 2017 | 24.80 | 24.97 | 24.30 | 24.80 | 493,290 | +0.10(+0.40%) |
May 03, 2017 | 25.10 | 25.15 | 24.50 | 24.70 | 300,734 | -0.35(-1.40%) |
May 02, 2017 | 25.35 | 25.50 | 25.00 | 25.05 | 207,647 | -0.30(-1.18%) |
May 01, 2017 | 25.25 | 25.60 | 25.10 | 25.35 | 206,025 | +0.05(+0.20%) |
Apr 28, 2017 | 25.30 | 25.50 | 25.05 | 25.30 | 222,154 | +0.00(+0.00%) |
Apr 27, 2017 | 25.30 | 25.45 | 25.00 | 25.30 | 199,906 | +0.10(+0.40%) |
Apr 26, 2017 | 25.70 | 25.75 | 25.20 | 25.20 | 178,750 | -0.45(-1.75%) |
Apr 25, 2017 | 25.45 | 25.90 | 25.35 | 25.65 | 290,230 | +0.25(+0.98%) |
Apr 24, 2017 | 25.15 | 25.50 | 24.90 | 25.40 | 201,755 | +0.35(+1.40%) |
Apr 21, 2017 | 25.35 | 25.60 | 25.00 | 25.05 | 276,923 | -0.25(-0.99%) |
Apr 20, 2017 | 25.20 | 25.60 | 25.05 | 25.30 | 227,897 | -0.05(-0.20%) |
Apr 19, 2017 | 24.95 | 25.65 | 24.95 | 25.35 | 262,255 | +0.40(+1.60%) |
Apr 18, 2017 | 25.25 | 25.35 | 24.90 | 24.95 | 146,021 | -0.35(-1.38%) |
Apr 17, 2017 | 25.05 | 25.40 | 25.05 | 25.30 | 177,558 | +0.30(+1.20%) |
Apr 13, 2017 | 25.40 | 25.50 | 24.80 | 25.00 | 433,047 | -0.50(-1.96%) |
Apr 12, 2017 | 26.00 | 26.20 | 25.50 | 25.50 | 294,947 | -0.50(-1.92%) |
Apr 11, 2017 | 26.00 | 26.20 | 25.40 | 26.00 | 286,681 | -0.10(-0.38%) |
Apr 10, 2017 | 26.25 | 26.55 | 25.95 | 26.10 | 227,216 | +0.00(+0.00%) |
Apr 07, 2017 | 26.40 | 26.60 | 26.05 | 26.10 | 215,202 | -0.40(-1.51%) |
Apr 06, 2017 | 26.40 | 26.90 | 26.10 | 26.50 | 294,145 | +0.00(+0.00%) |
Apr 05, 2017 | 26.80 | 27.23 | 26.32 | 26.50 | 363,983 | +0.00(+0.00%) |
Apr 04, 2017 | 26.30 | 26.80 | 26.15 | 26.50 | 233,385 | +0.20(+0.76%) |