Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 27.44 | 27.63 | 27.38 | 27.59 | 88,982 | +0.02(+0.07%) |
Jun 29, 2017 | 27.96 | 27.96 | 27.38 | 27.57 | 87,991 | -0.46(-1.64%) |
Jun 28, 2017 | 27.79 | 28.07 | 27.56 | 28.03 | 100,699 | +0.24(+0.88%) |
Jun 27, 2017 | 28.17 | 28.18 | 27.78 | 27.78 | 72,665 | -0.45(-1.59%) |
Jun 26, 2017 | 28.55 | 28.70 | 28.11 | 28.23 | 55,894 | -0.06(-0.21%) |
Jun 23, 2017 | 28.08 | 28.29 | 28.05 | 28.29 | 52,300 | +0.17(+0.59%) |
Jun 22, 2017 | 27.93 | 28.22 | 27.80 | 28.13 | 42,789 | +0.09(+0.31%) |
Jun 21, 2017 | 27.75 | 28.07 | 27.67 | 28.04 | 34,603 | +0.40(+1.46%) |
Jun 20, 2017 | 27.78 | 27.80 | 27.58 | 27.64 | 48,227 | -0.10(-0.36%) |
Jun 19, 2017 | 27.50 | 27.78 | 27.43 | 27.74 | 133,337 | +0.58(+2.12%) |
Jun 16, 2017 | 27.17 | 27.23 | 27.04 | 27.16 | 22,445 | +0.05(+0.18%) |
Jun 15, 2017 | 26.99 | 27.19 | 26.72 | 27.11 | 74,410 | -0.20(-0.71%) |
Jun 14, 2017 | 27.66 | 27.71 | 27.16 | 27.31 | 54,493 | -0.14(-0.50%) |
Jun 13, 2017 | 27.58 | 27.65 | 27.32 | 27.44 | 47,316 | +0.10(+0.36%) |
Jun 12, 2017 | 27.45 | 27.56 | 26.93 | 27.35 | 107,892 | -0.24(-0.88%) |
Jun 09, 2017 | 28.34 | 28.50 | 27.24 | 27.59 | 115,354 | -0.70(-2.48%) |
Jun 08, 2017 | 28.49 | 28.54 | 28.04 | 28.29 | 52,881 | +0.08(+0.28%) |
Jun 07, 2017 | 28.21 | 28.27 | 28.04 | 28.21 | 33,140 | +0.09(+0.31%) |
Jun 06, 2017 | 28.28 | 28.33 | 28.12 | 28.13 | 39,671 | -0.09(-0.31%) |
Jun 05, 2017 | 28.16 | 28.38 | 28.13 | 28.21 | 35,429 | +0.11(+0.38%) |
Jun 02, 2017 | 28.09 | 28.15 | 27.99 | 28.11 | 65,751 | +0.07(+0.24%) |
Jun 01, 2017 | 27.94 | 28.08 | 27.82 | 28.04 | 48,074 | +0.24(+0.88%) |
May 31, 2017 | 28.05 | 28.07 | 27.74 | 27.79 | 56,606 | -0.27(-0.97%) |
May 30, 2017 | 28.29 | 28.35 | 28.04 | 28.07 | 57,334 | -0.15(-0.52%) |
May 26, 2017 | 28.15 | 28.27 | 28.11 | 28.21 | 41,321 | +0.10(+0.35%) |
May 25, 2017 | 28.09 | 28.18 | 28.00 | 28.12 | 51,990 | +0.16(+0.56%) |
May 24, 2017 | 27.98 | 28.07 | 27.80 | 27.96 | 67,989 | -0.02(-0.07%) |
May 23, 2017 | 28.43 | 28.43 | 27.93 | 27.98 | 89,414 | -0.32(-1.14%) |
May 22, 2017 | 28.23 | 28.31 | 28.15 | 28.30 | 118,344 | +0.33(+1.19%) |
May 19, 2017 | 28.10 | 28.24 | 27.97 | 27.97 | 95,412 | +0.12(+0.44%) |
May 18, 2017 | 27.30 | 27.92 | 27.21 | 27.85 | 385,677 | +0.52(+1.91%) |
May 17, 2017 | 27.92 | 28.02 | 27.33 | 27.33 | 119,838 | -0.92(-3.25%) |
May 16, 2017 | 27.79 | 28.27 | 27.76 | 28.24 | 121,476 | +0.78(+2.84%) |
May 15, 2017 | 27.30 | 27.56 | 27.22 | 27.46 | 111,886 | +0.42(+1.55%) |
May 12, 2017 | 26.95 | 27.12 | 26.90 | 27.04 | 50,977 | +0.31(+1.17%) |
May 11, 2017 | 26.80 | 26.80 | 26.54 | 26.73 | 60,504 | -0.26(-0.98%) |
May 10, 2017 | 27.29 | 27.29 | 26.77 | 26.99 | 115,380 | -0.01(-0.03%) |
May 09, 2017 | 27.09 | 27.14 | 26.96 | 27.00 | 544,139 | +0.14(+0.54%) |
May 08, 2017 | 26.86 | 26.89 | 26.74 | 26.86 | 85,537 | +0.08(+0.29%) |
May 05, 2017 | 26.59 | 26.82 | 26.55 | 26.78 | 56,350 | +0.25(+0.96%) |
May 04, 2017 | 26.46 | 26.64 | 26.34 | 26.53 | 27,453 | +0.00(+0.00%) |
May 03, 2017 | 26.55 | 26.55 | 26.41 | 26.53 | 26,883 | -0.09(-0.33%) |
May 02, 2017 | 26.49 | 26.75 | 26.46 | 26.61 | 62,446 | +0.36(+1.37%) |
May 01, 2017 | 26.34 | 26.34 | 26.12 | 26.25 | 200,799 | +0.34(+1.32%) |
Apr 28, 2017 | 25.87 | 25.94 | 25.80 | 25.91 | 69,663 | +0.13(+0.49%) |
Apr 27, 2017 | 25.43 | 25.79 | 25.43 | 25.78 | 39,683 | +0.44(+1.73%) |
Apr 26, 2017 | 25.31 | 25.42 | 25.31 | 25.35 | 42,550 | +0.25(+1.01%) |
Apr 25, 2017 | 25.22 | 24.91 | 25.09 | 37,425 | +0.19(+0.74%) | |
Apr 24, 2017 | 24.88 | 24.95 | 24.82 | 24.91 | 37,625 | +0.28(+1.15%) |
Apr 21, 2017 | 24.62 | 24.66 | 24.56 | 24.62 | 11,961 | -0.05(-0.20%) |
Apr 20, 2017 | 24.44 | 24.67 | 24.44 | 24.67 | 77,491 | +0.37(+1.53%) |
Apr 19, 2017 | 24.28 | 24.39 | 24.26 | 24.30 | 11,411 | +0.12(+0.48%) |
Apr 18, 2017 | 24.15 | 24.26 | 24.15 | 24.18 | 10,236 | -0.04(-0.16%) |
Apr 17, 2017 | 24.13 | 24.26 | 24.03 | 24.22 | 12,634 | +0.21(+0.88%) |
Apr 13, 2017 | 24.05 | 24.13 | 23.96 | 24.01 | 14,215 | -0.06(-0.27%) |
Apr 12, 2017 | 24.11 | 24.22 | 24.03 | 24.08 | 16,580 | +0.10(+0.41%) |
Apr 11, 2017 | 24.11 | 24.11 | 23.86 | 23.98 | 15,823 | -0.17(-0.69%) |
Apr 10, 2017 | 24.08 | 24.19 | 24.04 | 24.15 | 17,025 | +0.06(+0.24%) |
Apr 07, 2017 | 24.07 | 24.14 | 24.06 | 24.09 | 14,822 | -0.04(-0.18%) |
Apr 06, 2017 | 24.19 | 24.19 | 24.04 | 24.13 | 20,600 | +0.00(+0.01%) |
Apr 05, 2017 | 24.28 | 24.44 | 24.13 | 24.13 | 173,715 | -0.09(-0.36%) |
Apr 04, 2017 | 24.25 | 24.29 | 24.19 | 24.21 | 22,359 | -0.14(-0.56%) |