Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 29.57 | 29.76 | 29.52 | 29.76 | 28,798 | +0.90(+3.13%) |
Jun 29, 2017 | 28.78 | 28.98 | 28.49 | 28.85 | 21,154 | +0.14(+0.50%) |
Jun 28, 2017 | 28.90 | 28.90 | 28.70 | 28.71 | 3,164 | -0.01(-0.03%) |
Jun 27, 2017 | 28.94 | 29.16 | 28.72 | 28.72 | 12,738 | -0.45(-1.54%) |
Jun 26, 2017 | 28.74 | 29.46 | 28.74 | 29.17 | 17,663 | +1.11(+3.96%) |
Jun 23, 2017 | 28.03 | 28.24 | 27.98 | 28.06 | 9,138 | -0.37(-1.32%) |
Jun 22, 2017 | 28.49 | 28.56 | 28.42 | 28.43 | 4,709 | -0.07(-0.24%) |
Jun 21, 2017 | 28.23 | 28.54 | 28.23 | 28.50 | 16,013 | +0.84(+3.02%) |
Jun 20, 2017 | 27.89 | 28.15 | 27.66 | 27.66 | 18,104 | +0.25(+0.91%) |
Jun 19, 2017 | 27.38 | 27.42 | 26.98 | 27.41 | 11,887 | -0.56(-1.99%) |
Jun 16, 2017 | 27.66 | 27.97 | 27.44 | 27.97 | 17,960 | +0.38(+1.39%) |
Jun 15, 2017 | 27.48 | 27.67 | 27.48 | 27.58 | 7,628 | -0.25(-0.90%) |
Jun 14, 2017 | 27.82 | 28.02 | 27.82 | 27.83 | 25,027 | +0.30(+1.08%) |
Jun 13, 2017 | 28.02 | 28.02 | 27.51 | 27.54 | 11,485 | -0.77(-2.72%) |
Jun 12, 2017 | 28.45 | 28.45 | 28.10 | 28.31 | 8,952 | -0.54(-1.87%) |
Jun 09, 2017 | 28.85 | 28.93 | 28.73 | 28.84 | 12,558 | +0.09(+0.30%) |
Jun 08, 2017 | 28.55 | 28.76 | 28.53 | 28.76 | 24,907 | -0.07(-0.23%) |
Jun 07, 2017 | 28.60 | 28.95 | 28.43 | 28.82 | 35,763 | -0.02(-0.07%) |
Jun 06, 2017 | 28.76 | 29.01 | 28.73 | 28.84 | 11,022 | +0.17(+0.60%) |
Jun 05, 2017 | 28.89 | 28.89 | 28.66 | 28.67 | 8,327 | -0.25(-0.86%) |
Jun 02, 2017 | 29.13 | 29.17 | 28.90 | 28.92 | 12,326 | -0.40(-1.38%) |
Jun 01, 2017 | 29.00 | 29.40 | 29.00 | 29.32 | 40,216 | +1.12(+3.99%) |
May 31, 2017 | 28.19 | 28.20 | 27.96 | 28.20 | 13,198 | -0.03(-0.10%) |
May 30, 2017 | 28.18 | 28.32 | 28.04 | 28.23 | 13,438 | +0.58(+2.08%) |
May 26, 2017 | 27.82 | 27.82 | 27.52 | 27.65 | 17,495 | +0.25(+0.91%) |
May 25, 2017 | 27.09 | 27.48 | 27.09 | 27.40 | 28,840 | +0.58(+2.15%) |
May 24, 2017 | 26.68 | 26.83 | 26.66 | 26.83 | 9,440 | +0.48(+1.82%) |
May 23, 2017 | 26.66 | 26.66 | 26.28 | 26.35 | 15,180 | -0.81(-2.97%) |
May 22, 2017 | 27.29 | 27.46 | 27.15 | 27.15 | 11,634 | -0.29(-1.05%) |
May 19, 2017 | 27.03 | 27.52 | 27.03 | 27.44 | 23,179 | +0.35(+1.28%) |
May 18, 2017 | 26.85 | 27.22 | 26.85 | 27.09 | 20,415 | +0.15(+0.57%) |
May 17, 2017 | 26.52 | 27.02 | 26.52 | 26.94 | 37,486 | +0.53(+2.00%) |
May 16, 2017 | 26.20 | 26.45 | 26.20 | 26.41 | 28,960 | -0.09(-0.33%) |
May 15, 2017 | 26.47 | 26.51 | 26.27 | 26.50 | 12,456 | -0.07(-0.25%) |
May 12, 2017 | 26.67 | 26.81 | 26.57 | 26.57 | 13,963 | -0.05(-0.18%) |
May 11, 2017 | 26.16 | 26.62 | 26.00 | 26.61 | 14,661 | +0.39(+1.50%) |
May 10, 2017 | 26.45 | 26.45 | 26.22 | 26.22 | 11,058 | -0.43(-1.62%) |
May 09, 2017 | 26.47 | 26.71 | 26.47 | 26.65 | 17,907 | +1.08(+4.21%) |
May 08, 2017 | 25.61 | 25.61 | 25.40 | 25.58 | 12,312 | -0.25(-0.97%) |
May 05, 2017 | 25.80 | 25.87 | 25.77 | 25.83 | 5,356 | -0.04(-0.15%) |
May 04, 2017 | 25.91 | 26.07 | 25.78 | 25.86 | 37,126 | +0.22(+0.86%) |
May 03, 2017 | 25.86 | 25.90 | 25.63 | 25.64 | 5,966 | -0.10(-0.37%) |
May 02, 2017 | 25.48 | 25.74 | 25.48 | 25.74 | 6,638 | +0.27(+1.06%) |
May 01, 2017 | 25.15 | 25.47 | 25.15 | 25.47 | 13,410 | +0.35(+1.38%) |
Apr 28, 2017 | 25.22 | 25.36 | 25.10 | 25.12 | 23,592 | -0.64(-2.50%) |
Apr 27, 2017 | 26.06 | 26.06 | 25.61 | 25.77 | 8,895 | -0.33(-1.25%) |
Apr 26, 2017 | 26.24 | 26.24 | 26.10 | 26.10 | 11,258 | -0.44(-1.67%) |
Apr 25, 2017 | 26.43 | 26.61 | 26.37 | 26.54 | 13,288 | -0.10(-0.36%) |
Apr 24, 2017 | 26.65 | 26.82 | 26.63 | 26.63 | 10,469 | +0.26(+0.98%) |
Apr 21, 2017 | 26.35 | 26.40 | 26.29 | 26.37 | 5,730 | -0.28(-1.05%) |
Apr 20, 2017 | 26.46 | 26.65 | 26.45 | 26.65 | 23,326 | +0.74(+2.85%) |
Apr 19, 2017 | 26.38 | 26.38 | 25.80 | 25.91 | 23,116 | -0.98(-3.64%) |
Apr 18, 2017 | 26.94 | 27.01 | 26.52 | 26.89 | 24,149 | -0.22(-0.82%) |
Apr 17, 2017 | 26.85 | 27.13 | 26.85 | 27.11 | 14,606 | +0.27(+1.00%) |
Apr 13, 2017 | 26.96 | 27.36 | 26.84 | 26.84 | 16,180 | +0.01(+0.04%) |
Apr 12, 2017 | 26.91 | 26.92 | 26.72 | 26.84 | 8,667 | -0.06(-0.21%) |
Apr 11, 2017 | 26.90 | 26.91 | 26.73 | 26.89 | 7,475 | -0.11(-0.39%) |
Apr 10, 2017 | 27.12 | 27.13 | 26.88 | 27.00 | 20,327 | -1.35(-4.78%) |
Apr 07, 2017 | 28.15 | 28.35 | 28.14 | 28.35 | 6,072 | +0.39(+1.41%) |
Apr 06, 2017 | 28.06 | 28.06 | 27.69 | 27.96 | 13,626 | +0.00(+0.00%) |
Apr 05, 2017 | 28.10 | 28.11 | 27.95 | 27.96 | 11,329 | +0.20(+0.73%) |
Apr 04, 2017 | 27.75 | 27.82 | 27.66 | 27.76 | 6,384 | +0.10(+0.35%) |