Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 26.85 | 26.88 | 26.66 | 26.77 | 87,912 | +0.16(+0.59%) |
Jun 29, 2017 | 26.65 | 26.71 | 26.50 | 26.61 | 19,666 | -0.14(-0.53%) |
Jun 28, 2017 | 26.75 | 26.81 | 26.72 | 26.75 | 106,909 | +0.08(+0.30%) |
Jun 27, 2017 | 26.82 | 27.04 | 26.63 | 26.67 | 35,211 | -0.17(-0.65%) |
Jun 26, 2017 | 26.70 | 26.91 | 26.69 | 26.85 | 35,785 | +0.10(+0.38%) |
Jun 23, 2017 | 26.81 | 26.81 | 26.59 | 26.74 | 95,747 | +0.16(+0.59%) |
Jun 22, 2017 | 26.51 | 26.81 | 26.40 | 26.59 | 118,474 | +0.13(+0.48%) |
Jun 21, 2017 | 26.18 | 26.57 | 26.06 | 26.46 | 75,801 | +0.28(+1.09%) |
Jun 20, 2017 | 26.57 | 26.57 | 26.13 | 26.17 | 120,708 | -0.13(-0.49%) |
Jun 19, 2017 | 26.23 | 26.45 | 26.12 | 26.30 | 76,163 | +0.09(+0.33%) |
Jun 16, 2017 | 26.23 | 26.37 | 26.07 | 26.22 | 203,658 | +0.23(+0.90%) |
Jun 15, 2017 | 26.60 | 26.71 | 25.79 | 25.99 | 635,436 | -0.62(-2.33%) |
Jun 14, 2017 | 26.86 | 27.12 | 26.61 | 26.61 | 151,645 | -0.30(-1.12%) |
Jun 13, 2017 | 26.66 | 26.96 | 26.33 | 26.91 | 246,591 | +0.21(+0.78%) |
Jun 12, 2017 | 27.10 | 27.13 | 26.68 | 26.70 | 61,436 | -0.43(-1.60%) |
Jun 09, 2017 | 27.09 | 27.14 | 27.04 | 27.13 | 22,944 | +0.12(+0.46%) |
Jun 08, 2017 | 27.05 | 27.16 | 26.76 | 27.01 | 128,533 | +0.04(+0.14%) |
Jun 07, 2017 | 27.00 | 27.08 | 26.86 | 26.97 | 41,289 | +0.00(+0.00%) |
Jun 06, 2017 | 26.83 | 26.97 | 26.83 | 26.97 | 44,771 | +0.23(+0.87%) |
Jun 05, 2017 | 26.55 | 26.79 | 26.55 | 26.74 | 31,136 | +0.13(+0.50%) |
Jun 02, 2017 | 26.64 | 26.65 | 26.53 | 26.61 | 28,162 | +0.02(+0.06%) |
Jun 01, 2017 | 26.68 | 26.79 | 26.52 | 26.59 | 42,535 | -0.09(-0.35%) |
May 31, 2017 | 26.69 | 26.80 | 26.63 | 26.68 | 92,761 | -0.05(-0.20%) |
May 30, 2017 | 26.86 | 26.86 | 26.72 | 26.74 | 94,852 | -0.13(-0.49%) |
May 26, 2017 | 26.93 | 27.00 | 26.82 | 26.87 | 54,306 | +0.02(+0.06%) |
May 25, 2017 | 26.92 | 26.98 | 26.75 | 26.86 | 99,717 | -0.05(-0.17%) |
May 24, 2017 | 27.05 | 27.05 | 26.76 | 26.90 | 40,449 | -0.02(-0.09%) |
May 23, 2017 | 27.21 | 27.21 | 26.90 | 26.93 | 48,445 | -0.25(-0.91%) |
May 22, 2017 | 27.17 | 27.20 | 27.13 | 27.17 | 62,728 | +0.06(+0.23%) |
May 19, 2017 | 26.64 | 27.21 | 26.64 | 27.11 | 135,465 | +0.54(+2.01%) |
May 18, 2017 | 26.83 | 26.83 | 26.51 | 26.58 | 320,535 | -0.38(-1.41%) |
May 17, 2017 | 26.82 | 27.05 | 26.82 | 26.96 | 111,876 | -0.03(-0.11%) |
May 16, 2017 | 27.17 | 27.18 | 26.89 | 26.99 | 55,599 | -0.07(-0.26%) |
May 15, 2017 | 27.00 | 27.10 | 26.98 | 27.06 | 267,514 | +0.23(+0.84%) |
May 12, 2017 | 26.61 | 26.90 | 26.60 | 26.83 | 121,006 | +0.17(+0.64%) |
May 11, 2017 | 26.50 | 26.76 | 26.45 | 26.66 | 123,226 | +0.23(+0.88%) |
May 10, 2017 | 26.26 | 26.45 | 26.26 | 26.43 | 77,646 | +0.33(+1.25%) |
May 09, 2017 | 25.87 | 26.17 | 25.87 | 26.10 | 99,162 | +0.08(+0.30%) |
May 08, 2017 | 26.02 | 26.04 | 25.85 | 26.02 | 240,658 | +0.05(+0.18%) |
May 05, 2017 | 25.64 | 26.06 | 25.59 | 25.98 | 144,086 | +0.31(+1.21%) |
May 04, 2017 | 25.94 | 25.94 | 25.54 | 25.67 | 180,361 | -0.31(-1.20%) |
May 03, 2017 | 26.19 | 26.26 | 25.91 | 25.98 | 131,017 | -0.06(-0.24%) |
May 02, 2017 | 25.88 | 26.06 | 25.88 | 26.04 | 235,869 | +0.19(+0.72%) |
May 01, 2017 | 25.81 | 25.99 | 25.78 | 25.85 | 142,645 | -0.04(-0.15%) |
Apr 28, 2017 | 25.85 | 26.04 | 25.71 | 25.89 | 434,330 | +0.21(+0.82%) |
Apr 27, 2017 | 26.02 | 26.05 | 25.64 | 25.68 | 406,413 | -0.36(-1.37%) |
Apr 26, 2017 | 26.08 | 26.14 | 25.83 | 26.04 | 104,305 | +0.06(+0.24%) |
Apr 25, 2017 | 26.34 | 26.34 | 25.86 | 25.98 | 385,420 | -0.03(-0.12%) |
Apr 24, 2017 | 26.16 | 26.18 | 26.01 | 26.01 | 122,225 | -0.09(-0.36%) |
Apr 21, 2017 | 26.42 | 26.42 | 26.10 | 26.10 | 104,714 | -0.26(-1.00%) |
Apr 20, 2017 | 26.27 | 26.48 | 26.23 | 26.37 | 165,059 | +0.21(+0.80%) |
Apr 19, 2017 | 26.41 | 26.41 | 26.15 | 26.16 | 35,145 | -0.15(-0.56%) |
Apr 18, 2017 | 26.34 | 26.47 | 26.22 | 26.30 | 81,775 | -0.23(-0.88%) |
Apr 17, 2017 | 26.20 | 26.65 | 26.20 | 26.54 | 68,070 | +0.34(+1.30%) |
Apr 13, 2017 | 26.41 | 26.68 | 26.20 | 26.20 | 135,354 | -0.19(-0.74%) |
Apr 12, 2017 | 26.78 | 26.78 | 26.36 | 26.39 | 51,201 | -0.21(-0.79%) |
Apr 11, 2017 | 26.61 | 26.78 | 26.44 | 26.60 | 108,163 | -0.01(-0.03%) |
Apr 10, 2017 | 26.73 | 26.85 | 26.53 | 26.61 | 74,500 | -0.09(-0.32%) |
Apr 07, 2017 | 26.92 | 26.92 | 26.64 | 26.69 | 429,319 | -0.06(-0.23%) |
Apr 06, 2017 | 26.91 | 26.92 | 26.72 | 26.75 | 161,183 | -0.12(-0.46%) |
Apr 05, 2017 | 26.84 | 26.98 | 26.82 | 26.88 | 39,474 | +0.12(+0.46%) |
Apr 04, 2017 | 26.62 | 26.80 | 26.49 | 26.75 | 48,920 | +0.26(+1.00%) |