Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 28.79 | 27.98 | 27.89 | 1,255,227 | -0.79(-2.75%) | |
Jun 29, 2017 | 28.15 | 28.82 | 27.85 | 28.68 | 1,203,456 | +0.42(+1.49%) |
Jun 28, 2017 | 27.77 | 28.45 | 27.42 | 28.26 | 1,103,900 | +0.62(+2.24%) |
Jun 27, 2017 | 29.03 | 29.03 | 27.44 | 27.64 | 1,781,236 | -1.37(-4.72%) |
Jun 26, 2017 | 29.39 | 29.68 | 28.81 | 29.01 | 1,045,436 | -0.23(-0.79%) |
Jun 23, 2017 | 29.32 | 28.15 | 29.24 | 1,429,175 | +0.56(+1.95%) | |
Jun 22, 2017 | 29.53 | 30.09 | 28.48 | 28.68 | 2,112,799 | -0.59(-2.02%) |
Jun 21, 2017 | 28.14 | 30.22 | 28.14 | 29.27 | 3,075,000 | +1.05(+3.72%) |
Jun 20, 2017 | 28.07 | 28.95 | 27.84 | 28.22 | 1,491,577 | +0.23(+0.82%) |
Jun 19, 2017 | 27.34 | 28.42 | 27.02 | 27.99 | 1,523,168 | +0.89(+3.28%) |
Jun 16, 2017 | 26.41 | 27.20 | 26.16 | 27.10 | 2,018,217 | +0.82(+3.12%) |
Jun 15, 2017 | 27.14 | 27.32 | 26.14 | 26.28 | 1,144,003 | -1.10(-4.02%) |
Jun 14, 2017 | 27.25 | 27.93 | 27.12 | 27.38 | 993,828 | +0.13(+0.48%) |
Jun 13, 2017 | 27.30 | 27.50 | 27.01 | 27.25 | 769,365 | +0.17(+0.63%) |
Jun 12, 2017 | 27.40 | 28.01 | 26.67 | 27.08 | 1,582,915 | -0.32(-1.17%) |
Jun 09, 2017 | 26.15 | 27.43 | 25.97 | 27.40 | 1,751,496 | +1.26(+4.82%) |
Jun 08, 2017 | 25.42 | 26.19 | 25.06 | 26.14 | 1,698,076 | +0.69(+2.71%) |
Jun 07, 2017 | 26.27 | 26.27 | 25.32 | 25.45 | 1,259,898 | -0.71(-2.71%) |
Jun 06, 2017 | 26.42 | 26.78 | 26.09 | 26.16 | 1,038,033 | -0.35(-1.32%) |
Jun 05, 2017 | 27.04 | 27.04 | 25.97 | 26.51 | 1,282,557 | -0.42(-1.56%) |
Jun 02, 2017 | 26.95 | 27.10 | 26.59 | 26.93 | 1,062,874 | +0.11(+0.41%) |
Jun 01, 2017 | 25.85 | 27.05 | 25.66 | 26.82 | 1,522,994 | +1.11(+4.32%) |
May 31, 2017 | 25.85 | 26.17 | 25.28 | 25.71 | 1,999,363 | +0.06(+0.23%) |
May 30, 2017 | 25.99 | 26.17 | 25.35 | 25.65 | 1,289,192 | -0.37(-1.42%) |
May 26, 2017 | 26.28 | 26.69 | 25.86 | 26.02 | 1,154,433 | -0.25(-0.95%) |
May 25, 2017 | 27.50 | 27.63 | 26.05 | 26.27 | 2,277,058 | -1.09(-3.98%) |
May 24, 2017 | 27.35 | 27.60 | 26.93 | 27.36 | 1,402,676 | -0.19(-0.69%) |
May 23, 2017 | 28.09 | 28.30 | 27.28 | 27.55 | 1,220,181 | -0.46(-1.64%) |
May 22, 2017 | 27.99 | 28.21 | 27.55 | 28.01 | 1,259,120 | +0.16(+0.57%) |
May 19, 2017 | 27.40 | 28.24 | 27.26 | 27.85 | 2,024,730 | +0.54(+1.98%) |
May 18, 2017 | 27.16 | 27.58 | 26.65 | 27.31 | 1,549,041 | +0.25(+0.92%) |
May 17, 2017 | 27.80 | 28.22 | 26.81 | 27.06 | 2,627,371 | -1.34(-4.72%) |
May 16, 2017 | 28.52 | 28.76 | 28.02 | 28.40 | 1,682,615 | -0.13(-0.46%) |
May 15, 2017 | 29.25 | 29.39 | 28.16 | 28.53 | 2,245,298 | -0.48(-1.65%) |
May 12, 2017 | 28.86 | 29.46 | 28.79 | 29.01 | 1,775,012 | +0.21(+0.73%) |
May 11, 2017 | 28.77 | 29.83 | 28.71 | 28.80 | 2,142,657 | -0.26(-0.89%) |
May 10, 2017 | 30.00 | 30.36 | 28.01 | 29.06 | 7,493,481 | -3.20(-9.92%) |
May 09, 2017 | 32.01 | 32.31 | 31.43 | 32.26 | 1,530,334 | +0.47(+1.48%) |
May 08, 2017 | 32.56 | 32.65 | 31.45 | 31.79 | 1,172,015 | -0.95(-2.90%) |
May 05, 2017 | 32.25 | 32.80 | 31.81 | 32.74 | 865,958 | +0.39(+1.21%) |
May 04, 2017 | 32.61 | 32.61 | 32.06 | 32.35 | 1,157,496 | -0.10(-0.31%) |
May 03, 2017 | 32.76 | 32.88 | 32.36 | 32.45 | 881,590 | -0.32(-0.98%) |
May 02, 2017 | 34.34 | 34.45 | 32.51 | 32.77 | 1,612,771 | -1.64(-4.77%) |
May 01, 2017 | 34.32 | 34.98 | 34.11 | 34.41 | 1,199,185 | +0.08(+0.23%) |
Apr 28, 2017 | 33.87 | 34.39 | 33.50 | 34.33 | 1,127,295 | +0.50(+1.48%) |
Apr 27, 2017 | 33.68 | 33.92 | 33.08 | 33.83 | 1,044,997 | +0.17(+0.51%) |
Apr 26, 2017 | 34.77 | 35.22 | 33.61 | 33.66 | 1,394,637 | -1.05(-3.03%) |
Apr 25, 2017 | 33.98 | 36.20 | 33.93 | 34.71 | 2,402,070 | +0.99(+2.94%) |
Apr 24, 2017 | 32.66 | 33.83 | 32.41 | 33.72 | 1,441,520 | +1.51(+4.69%) |
Apr 21, 2017 | 32.52 | 32.81 | 32.13 | 32.21 | 1,027,737 | -0.38(-1.17%) |
Apr 20, 2017 | 32.45 | 32.93 | 32.28 | 32.59 | 787,572 | +0.24(+0.74%) |
Apr 19, 2017 | 32.47 | 32.98 | 32.19 | 32.35 | 1,226,351 | -0.09(-0.28%) |
Apr 18, 2017 | 33.01 | 33.30 | 32.15 | 32.44 | 981,252 | -0.93(-2.79%) |
Apr 17, 2017 | 33.46 | 34.14 | 33.33 | 33.37 | 751,779 | -0.11(-0.33%) |
Apr 13, 2017 | 33.01 | 34.10 | 32.89 | 33.48 | 1,123,286 | +0.39(+1.18%) |
Apr 12, 2017 | 33.06 | 33.58 | 32.87 | 33.09 | 813,622 | +0.19(+0.58%) |
Apr 11, 2017 | 33.00 | 33.38 | 32.49 | 32.90 | 926,825 | -0.17(-0.51%) |
Apr 10, 2017 | 32.56 | 33.46 | 32.30 | 33.07 | 989,528 | +0.71(+2.19%) |
Apr 07, 2017 | 32.40 | 32.45 | 31.75 | 32.36 | 996,201 | -0.05(-0.15%) |
Apr 06, 2017 | 32.65 | 32.77 | 32.02 | 32.41 | 1,687,366 | -0.26(-0.80%) |
Apr 05, 2017 | 33.65 | 34.04 | 32.50 | 32.67 | 1,858,404 | -0.86(-2.56%) |
Apr 04, 2017 | 34.05 | 34.49 | 33.17 | 33.53 | 1,493,155 | -0.52(-1.53%) |