Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 26.84 | 26.84 | 26.53 | 26.67 | 45,021 | -0.12(-0.45%) |
Jun 29, 2017 | 26.74 | 26.81 | 26.50 | 26.79 | 53,193 | -0.44(-1.62%) |
Jun 28, 2017 | 27.13 | 27.23 | 27.03 | 27.23 | 67,823 | +0.28(+1.04%) |
Jun 27, 2017 | 26.84 | 27.00 | 26.74 | 26.95 | 31,482 | +0.01(+0.04%) |
Jun 26, 2017 | 27.24 | 27.24 | 26.94 | 26.94 | 384,116 | +0.26(+0.97%) |
Jun 23, 2017 | 26.59 | 26.76 | 26.50 | 26.68 | 330,467 | -0.04(-0.15%) |
Jun 22, 2017 | 26.70 | 26.81 | 26.66 | 26.72 | 511,027 | +0.02(+0.07%) |
Jun 21, 2017 | 26.65 | 26.70 | 26.59 | 26.70 | 36,131 | +0.16(+0.60%) |
Jun 20, 2017 | 26.67 | 26.76 | 26.51 | 26.54 | 18,987 | -0.47(-1.74%) |
Jun 19, 2017 | 26.97 | 27.01 | 26.93 | 27.01 | 41,851 | -0.11(-0.41%) |
Jun 16, 2017 | 26.78 | 27.12 | 26.74 | 27.12 | 23,969 | +0.42(+1.57%) |
Jun 15, 2017 | 26.33 | 26.70 | 26.33 | 26.70 | 29,306 | -0.31(-1.15%) |
Jun 14, 2017 | 27.25 | 27.29 | 26.89 | 27.01 | 23,199 | +0.45(+1.69%) |
Jun 13, 2017 | 26.46 | 26.60 | 26.46 | 26.56 | 26,946 | +0.06(+0.23%) |
Jun 12, 2017 | 26.54 | 26.54 | 26.40 | 26.50 | 27,658 | +0.18(+0.68%) |
Jun 09, 2017 | 26.32 | 26.40 | 26.18 | 26.32 | 19,686 | +0.37(+1.43%) |
Jun 08, 2017 | 26.00 | 26.14 | 25.95 | 25.95 | 27,579 | -0.18(-0.69%) |
Jun 07, 2017 | 26.26 | 26.31 | 26.05 | 26.13 | 57,540 | +0.06(+0.25%) |
Jun 06, 2017 | 25.92 | 26.09 | 25.87 | 26.07 | 34,992 | +0.18(+0.68%) |
Jun 05, 2017 | 25.87 | 25.94 | 25.86 | 25.89 | 39,617 | -0.43(-1.64%) |
Jun 02, 2017 | 26.17 | 26.34 | 26.13 | 26.32 | 32,186 | +0.72(+2.82%) |
Jun 01, 2017 | 25.50 | 25.69 | 25.48 | 25.60 | 16,358 | +0.46(+1.81%) |
May 31, 2017 | 25.37 | 25.38 | 25.01 | 25.14 | 15,679 | -0.55(-2.14%) |
May 30, 2017 | 25.65 | 25.75 | 25.61 | 25.70 | 25,959 | -0.09(-0.33%) |
May 26, 2017 | 25.71 | 25.80 | 25.68 | 25.78 | 21,789 | -0.17(-0.66%) |
May 25, 2017 | 25.81 | 25.95 | 25.81 | 25.95 | 21,894 | +0.19(+0.73%) |
May 24, 2017 | 25.54 | 25.77 | 25.54 | 25.76 | 36,483 | +0.30(+1.19%) |
May 23, 2017 | 26.08 | 26.08 | 25.45 | 25.46 | 37,780 | -0.34(-1.32%) |
May 22, 2017 | 25.82 | 25.85 | 25.67 | 25.80 | 29,204 | -0.14(-0.54%) |
May 19, 2017 | 26.45 | 26.45 | 25.84 | 25.94 | 30,724 | -0.15(-0.57%) |
May 18, 2017 | 26.01 | 26.22 | 25.90 | 26.09 | 48,275 | -0.28(-1.06%) |
May 17, 2017 | 26.45 | 26.49 | 26.30 | 26.37 | 36,251 | -0.20(-0.77%) |
May 16, 2017 | 26.67 | 26.70 | 26.49 | 26.57 | 36,176 | +0.06(+0.25%) |
May 15, 2017 | 26.44 | 26.55 | 26.44 | 26.51 | 33,404 | -0.14(-0.53%) |
May 12, 2017 | 26.48 | 26.65 | 26.45 | 26.65 | 32,379 | +0.16(+0.60%) |
May 11, 2017 | 26.42 | 26.49 | 26.26 | 26.49 | 42,167 | -0.10(-0.38%) |
May 10, 2017 | 26.34 | 26.71 | 26.34 | 26.59 | 51,889 | +0.32(+1.20%) |
May 09, 2017 | 26.29 | 26.45 | 26.25 | 26.27 | 43,073 | -0.27(-1.00%) |
May 08, 2017 | 26.48 | 26.54 | 26.41 | 26.54 | 33,398 | -0.16(-0.60%) |
May 05, 2017 | 26.49 | 26.70 | 26.45 | 26.70 | 19,490 | +0.32(+1.21%) |
May 04, 2017 | 26.10 | 26.38 | 26.10 | 26.38 | 49,759 | +0.52(+2.01%) |
May 03, 2017 | 25.89 | 25.94 | 25.77 | 25.86 | 331,827 | -0.35(-1.34%) |
May 02, 2017 | 26.10 | 26.21 | 25.96 | 26.21 | 41,141 | +0.03(+0.11%) |
May 01, 2017 | 26.22 | 26.22 | 26.08 | 26.18 | 22,706 | +0.11(+0.42%) |
Apr 28, 2017 | 26.05 | 26.11 | 26.05 | 26.07 | 42,115 | +0.27(+1.05%) |
Apr 27, 2017 | 25.70 | 25.80 | 25.65 | 25.80 | 45,149 | -0.03(-0.12%) |
Apr 26, 2017 | 25.67 | 25.86 | 25.67 | 25.83 | 25,474 | -0.02(-0.08%) |
Apr 25, 2017 | 25.65 | 25.90 | 25.62 | 25.85 | 254,364 | +0.07(+0.27%) |
Apr 24, 2017 | 25.79 | 25.82 | 25.67 | 25.78 | 322,943 | +0.90(+3.62%) |
Apr 21, 2017 | 24.37 | 24.88 | 24.36 | 24.88 | 2,578,528 | -0.12(-0.48%) |
Apr 20, 2017 | 24.25 | 25.15 | 24.18 | 25.00 | 1,016,748 | +1.27(+5.35%) |
Apr 19, 2017 | 23.75 | 23.85 | 23.71 | 23.73 | 127,367 | +0.17(+0.71%) |
Apr 18, 2017 | 23.67 | 23.76 | 23.35 | 23.56 | 66,620 | -0.41(-1.70%) |
Apr 17, 2017 | 23.68 | 23.99 | 23.68 | 23.97 | 40,482 | +0.25(+1.05%) |
Apr 13, 2017 | 23.73 | 23.78 | 23.64 | 23.72 | 38,201 | -0.10(-0.42%) |
Apr 12, 2017 | 23.74 | 23.83 | 23.66 | 23.82 | 48,577 | -0.04(-0.17%) |
Apr 11, 2017 | 23.77 | 23.90 | 23.62 | 23.86 | 107,134 | +0.22(+0.93%) |
Apr 10, 2017 | 23.63 | 23.73 | 23.59 | 23.64 | 26,222 | -0.21(-0.88%) |
Apr 07, 2017 | 23.84 | 23.94 | 23.84 | 23.85 | 24,263 | -0.16(-0.67%) |
Apr 06, 2017 | 24.02 | 24.02 | 23.94 | 24.01 | 30,852 | +0.11(+0.46%) |
Apr 05, 2017 | 24.06 | 24.09 | 23.80 | 23.90 | 44,212 | -0.24(-0.99%) |
Apr 04, 2017 | 23.92 | 24.14 | 23.91 | 24.14 | 37,959 | -0.01(-0.04%) |