Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 27.76 | 27.81 | 27.73 | 27.74 | 54,524 | +0.09(+0.33%) |
Jun 29, 2017 | 28.12 | 28.12 | 27.57 | 27.65 | 141,486 | -0.36(-1.29%) |
Jun 28, 2017 | 27.97 | 28.13 | 27.97 | 28.01 | 67,125 | +0.14(+0.51%) |
Jun 27, 2017 | 28.09 | 28.14 | 27.86 | 27.87 | 96,198 | -0.29(-1.01%) |
Jun 26, 2017 | 28.06 | 28.20 | 28.06 | 28.15 | 40,370 | +0.13(+0.45%) |
Jun 23, 2017 | 28.00 | 28.10 | 27.99 | 28.03 | 29,077 | +0.02(+0.06%) |
Jun 22, 2017 | 28.18 | 28.19 | 27.98 | 28.01 | 38,136 | -0.15(-0.54%) |
Jun 21, 2017 | 28.28 | 28.36 | 28.15 | 28.16 | 64,762 | -0.16(-0.56%) |
Jun 20, 2017 | 28.50 | 28.50 | 28.25 | 28.32 | 64,486 | -0.03(-0.09%) |
Jun 19, 2017 | 28.30 | 28.36 | 28.17 | 28.35 | 51,105 | +0.12(+0.42%) |
Jun 16, 2017 | 28.49 | 28.49 | 28.01 | 28.23 | 83,501 | -0.36(-1.26%) |
Jun 15, 2017 | 28.50 | 28.61 | 28.41 | 28.59 | 22,231 | -0.04(-0.15%) |
Jun 14, 2017 | 28.56 | 28.67 | 28.52 | 28.63 | 53,975 | +0.19(+0.67%) |
Jun 13, 2017 | 28.41 | 28.47 | 28.28 | 28.44 | 136,066 | +0.06(+0.21%) |
Jun 12, 2017 | 28.38 | 28.52 | 28.35 | 28.38 | 40,970 | -0.01(-0.03%) |
Jun 09, 2017 | 28.41 | 28.47 | 28.34 | 28.39 | 46,079 | -0.06(-0.20%) |
Jun 08, 2017 | 28.64 | 28.64 | 28.36 | 28.45 | 63,149 | -0.20(-0.70%) |
Jun 07, 2017 | 28.62 | 28.67 | 28.58 | 28.65 | 41,021 | -0.01(-0.03%) |
Jun 06, 2017 | 28.72 | 28.72 | 28.60 | 28.66 | 28,268 | -0.09(-0.32%) |
Jun 05, 2017 | 28.68 | 28.76 | 28.60 | 28.75 | 56,123 | +0.06(+0.20%) |
Jun 02, 2017 | 28.65 | 28.73 | 28.57 | 28.69 | 56,577 | +0.04(+0.15%) |
Jun 01, 2017 | 28.43 | 28.65 | 28.35 | 28.65 | 287,362 | +0.24(+0.85%) |
May 31, 2017 | 28.37 | 28.46 | 28.34 | 28.41 | 35,722 | +0.07(+0.24%) |
May 30, 2017 | 28.31 | 28.35 | 28.22 | 28.34 | 44,975 | +0.02(+0.06%) |
May 26, 2017 | 28.24 | 28.35 | 28.24 | 28.32 | 39,581 | +0.07(+0.24%) |
May 25, 2017 | 28.11 | 28.32 | 28.11 | 28.26 | 60,675 | +0.20(+0.71%) |
May 24, 2017 | 27.96 | 28.08 | 27.93 | 28.06 | 31,164 | +0.12(+0.42%) |
May 23, 2017 | 27.93 | 28.03 | 27.93 | 27.94 | 54,873 | +0.02(+0.06%) |
May 22, 2017 | 27.71 | 27.96 | 27.71 | 27.92 | 58,276 | +0.20(+0.72%) |
May 19, 2017 | 27.57 | 27.76 | 27.57 | 27.72 | 37,163 | +0.17(+0.60%) |
May 18, 2017 | 27.57 | 27.64 | 27.51 | 27.56 | 53,203 | -0.01(-0.03%) |
May 17, 2017 | 27.53 | 27.66 | 27.51 | 27.56 | 50,072 | -0.05(-0.18%) |
May 16, 2017 | 27.73 | 27.75 | 27.60 | 27.61 | 41,539 | -0.06(-0.21%) |
May 15, 2017 | 27.54 | 27.67 | 27.54 | 27.67 | 33,229 | +0.15(+0.55%) |
May 12, 2017 | 27.60 | 27.60 | 27.52 | 27.52 | 31,156 | -0.10(-0.36%) |
May 11, 2017 | 27.56 | 27.63 | 27.51 | 27.62 | 27,267 | +0.04(+0.15%) |
May 10, 2017 | 27.58 | 27.61 | 27.56 | 27.58 | 25,655 | +0.05(+0.18%) |
May 09, 2017 | 27.69 | 27.69 | 27.52 | 27.53 | 48,185 | -0.12(-0.42%) |
May 08, 2017 | 27.68 | 27.70 | 27.60 | 27.65 | 65,796 | -0.01(-0.03%) |
May 05, 2017 | 27.65 | 27.66 | 27.56 | 27.66 | 25,037 | +0.07(+0.24%) |
May 04, 2017 | 27.43 | 27.69 | 27.43 | 27.59 | 98,774 | +0.19(+0.68%) |
May 03, 2017 | 27.41 | 27.45 | 27.34 | 27.41 | 47,381 | +0.02(+0.06%) |
May 02, 2017 | 27.56 | 27.58 | 27.39 | 27.39 | 236,356 | -0.17(-0.61%) |
May 01, 2017 | 27.75 | 27.75 | 27.56 | 27.56 | 317,422 | -0.16(-0.57%) |
Apr 28, 2017 | 27.70 | 27.71 | 27.59 | 27.71 | 79,587 | +0.00(+0.00%) |
Apr 27, 2017 | 27.76 | 27.81 | 27.66 | 27.71 | 24,609 | -0.03(-0.12%) |
Apr 26, 2017 | 27.96 | 27.96 | 27.73 | 27.75 | 116,400 | -0.20(-0.72%) |
Apr 25, 2017 | 27.86 | 28.00 | 27.86 | 27.95 | 87,933 | +0.08(+0.30%) |
Apr 24, 2017 | 27.78 | 27.89 | 27.74 | 27.86 | 64,517 | +0.27(+0.97%) |
Apr 21, 2017 | 27.66 | 27.67 | 27.57 | 27.60 | 47,396 | -0.06(-0.21%) |
Apr 20, 2017 | 27.71 | 27.72 | 27.59 | 27.66 | 79,419 | -0.08(-0.30%) |
Apr 19, 2017 | 27.89 | 27.89 | 27.70 | 27.74 | 79,434 | -0.09(-0.33%) |
Apr 18, 2017 | 27.70 | 27.91 | 27.70 | 27.83 | 68,091 | +0.12(+0.45%) |
Apr 17, 2017 | 27.61 | 27.71 | 27.51 | 27.71 | 47,578 | +0.19(+0.70%) |
Apr 13, 2017 | 27.64 | 27.67 | 27.51 | 27.51 | 31,272 | -0.13(-0.47%) |
Apr 12, 2017 | 27.54 | 27.66 | 27.54 | 27.65 | 39,096 | +0.13(+0.48%) |
Apr 11, 2017 | 27.52 | 27.53 | 27.44 | 27.51 | 37,683 | +0.00(+0.00%) |
Apr 10, 2017 | 27.44 | 27.56 | 27.42 | 27.51 | 30,426 | +0.08(+0.27%) |
Apr 07, 2017 | 27.38 | 27.51 | 27.38 | 27.44 | 58,059 | +0.05(+0.17%) |
Apr 06, 2017 | 27.39 | 27.44 | 27.36 | 27.39 | 35,648 | -0.01(-0.05%) |
Apr 05, 2017 | 27.47 | 27.55 | 27.36 | 27.41 | 56,211 | -0.02(-0.06%) |
Apr 04, 2017 | 27.37 | 27.42 | 27.32 | 27.42 | 50,734 | +0.03(+0.12%) |