Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 26.61 | 26.80 | 25.99 | 26.42 | 334,610 | -0.18(-0.68%) |
Jun 29, 2017 | 26.94 | 26.94 | 26.10 | 26.60 | 125,752 | -0.38(-1.41%) |
Jun 28, 2017 | 26.79 | 26.99 | 26.50 | 26.98 | 172,250 | +0.39(+1.47%) |
Jun 27, 2017 | 27.45 | 27.45 | 26.55 | 26.59 | 144,871 | -0.81(-2.96%) |
Jun 26, 2017 | 27.24 | 27.53 | 26.96 | 27.40 | 253,991 | +0.16(+0.59%) |
Jun 23, 2017 | 26.96 | 27.33 | 26.96 | 27.24 | 430,688 | +0.29(+1.08%) |
Jun 22, 2017 | 26.55 | 26.97 | 26.42 | 26.95 | 188,468 | +0.47(+1.77%) |
Jun 21, 2017 | 26.58 | 26.96 | 26.32 | 26.48 | 332,297 | -0.01(-0.04%) |
Jun 20, 2017 | 27.24 | 27.44 | 26.35 | 26.49 | 260,051 | -0.73(-2.68%) |
Jun 19, 2017 | 27.22 | 27.30 | 26.59 | 27.22 | 178,106 | +0.19(+0.70%) |
Jun 16, 2017 | 26.42 | 27.09 | 26.38 | 27.03 | 286,503 | +0.42(+1.58%) |
Jun 15, 2017 | 26.95 | 27.21 | 26.27 | 26.61 | 163,355 | -0.69(-2.53%) |
Jun 14, 2017 | 27.20 | 27.95 | 27.05 | 27.30 | 254,944 | +0.21(+0.78%) |
Jun 13, 2017 | 26.25 | 27.11 | 26.25 | 27.09 | 212,973 | +0.83(+3.16%) |
Jun 12, 2017 | 27.01 | 27.01 | 25.54 | 26.26 | 257,078 | -0.77(-2.85%) |
Jun 09, 2017 | 27.95 | 28.15 | 26.91 | 27.03 | 144,432 | -0.89(-3.19%) |
Jun 08, 2017 | 27.34 | 28.00 | 27.23 | 27.92 | 272,724 | +0.60(+2.20%) |
Jun 07, 2017 | 26.94 | 27.38 | 26.75 | 27.32 | 258,024 | +0.43(+1.60%) |
Jun 06, 2017 | 26.71 | 27.06 | 26.41 | 26.89 | 177,206 | +0.11(+0.41%) |
Jun 05, 2017 | 26.65 | 27.00 | 26.11 | 26.78 | 233,022 | +0.11(+0.41%) |
Jun 02, 2017 | 26.98 | 27.40 | 26.65 | 26.67 | 185,987 | -0.27(-1.00%) |
Jun 01, 2017 | 26.78 | 27.10 | 26.49 | 26.94 | 212,282 | +0.21(+0.79%) |
May 31, 2017 | 26.50 | 27.00 | 26.47 | 26.73 | 221,271 | +0.24(+0.91%) |
May 30, 2017 | 26.27 | 26.56 | 26.10 | 26.49 | 109,167 | +0.23(+0.88%) |
May 26, 2017 | 26.23 | 26.39 | 26.14 | 26.26 | 123,025 | +0.09(+0.34%) |
May 25, 2017 | 26.57 | 26.67 | 26.05 | 26.17 | 128,966 | -0.40(-1.51%) |
May 24, 2017 | 26.05 | 26.62 | 25.77 | 26.57 | 190,313 | +0.55(+2.11%) |
May 23, 2017 | 25.75 | 26.16 | 25.51 | 26.02 | 161,728 | +0.28(+1.09%) |
May 22, 2017 | 25.75 | 25.84 | 25.31 | 25.74 | 157,776 | -0.01(-0.04%) |
May 19, 2017 | 25.15 | 25.87 | 25.08 | 25.75 | 184,495 | +0.64(+2.55%) |
May 18, 2017 | 25.12 | 25.21 | 24.72 | 25.11 | 247,731 | +0.04(+0.16%) |
May 17, 2017 | 25.75 | 25.75 | 25.00 | 25.07 | 183,787 | -1.02(-3.91%) |
May 16, 2017 | 25.31 | 26.09 | 25.31 | 26.09 | 185,219 | +0.72(+2.84%) |
May 15, 2017 | 25.09 | 25.48 | 25.02 | 25.37 | 223,235 | +0.25(+1.00%) |
May 12, 2017 | 25.00 | 25.47 | 25.00 | 25.12 | 106,586 | -0.07(-0.28%) |
May 11, 2017 | 25.10 | 25.48 | 25.00 | 25.19 | 172,369 | +0.08(+0.32%) |
May 10, 2017 | 24.80 | 25.32 | 24.77 | 25.11 | 151,305 | +0.35(+1.41%) |
May 09, 2017 | 24.83 | 24.89 | 24.55 | 24.76 | 167,887 | -0.12(-0.48%) |
May 08, 2017 | 24.83 | 24.98 | 24.65 | 24.88 | 92,549 | +0.13(+0.53%) |
May 05, 2017 | 24.94 | 25.13 | 24.62 | 24.75 | 121,304 | -0.07(-0.28%) |
May 04, 2017 | 24.56 | 24.90 | 24.31 | 24.82 | 141,138 | +0.32(+1.31%) |
May 03, 2017 | 25.60 | 25.60 | 24.33 | 24.50 | 453,315 | -1.24(-4.82%) |
May 02, 2017 | 25.00 | 26.00 | 25.00 | 25.74 | 355,487 | +0.06(+0.23%) |
May 01, 2017 | 25.34 | 25.89 | 25.07 | 25.68 | 262,866 | +0.32(+1.26%) |
Apr 28, 2017 | 23.70 | 25.76 | 22.90 | 25.36 | 629,329 | +0.40(+1.60%) |
Apr 27, 2017 | 24.59 | 25.24 | 24.35 | 24.96 | 144,618 | +0.42(+1.71%) |
Apr 26, 2017 | 24.74 | 25.14 | 24.51 | 24.54 | 145,185 | -0.26(-1.05%) |
Apr 25, 2017 | 24.32 | 25.00 | 24.32 | 24.80 | 152,376 | +0.62(+2.56%) |
Apr 24, 2017 | 24.22 | 24.34 | 23.85 | 24.18 | 91,696 | +0.27(+1.13%) |
Apr 21, 2017 | 24.38 | 24.40 | 23.89 | 23.91 | 100,237 | -0.53(-2.17%) |
Apr 20, 2017 | 23.95 | 24.48 | 23.80 | 24.44 | 170,032 | +0.59(+2.47%) |
Apr 19, 2017 | 23.32 | 23.92 | 23.32 | 23.85 | 216,422 | +0.64(+2.76%) |
Apr 18, 2017 | 23.77 | 24.19 | 22.85 | 23.21 | 253,742 | -0.56(-2.36%) |
Apr 17, 2017 | 23.52 | 23.85 | 23.48 | 23.77 | 70,034 | +0.22(+0.93%) |
Apr 13, 2017 | 23.50 | 23.83 | 23.50 | 23.55 | 92,492 | -0.01(-0.04%) |
Apr 12, 2017 | 23.94 | 24.01 | 23.42 | 23.56 | 73,500 | -0.42(-1.75%) |
Apr 11, 2017 | 23.76 | 24.10 | 23.65 | 23.98 | 64,342 | +0.24(+1.01%) |
Apr 10, 2017 | 24.14 | 24.26 | 23.60 | 23.74 | 85,650 | -0.43(-1.78%) |
Apr 07, 2017 | 24.05 | 24.26 | 23.89 | 24.17 | 135,068 | +0.12(+0.50%) |
Apr 06, 2017 | 23.82 | 24.11 | 23.43 | 24.05 | 131,696 | +0.15(+0.63%) |
Apr 05, 2017 | 24.27 | 24.50 | 23.89 | 23.90 | 142,231 | -0.31(-1.28%) |
Apr 04, 2017 | 24.79 | 25.16 | 24.17 | 24.21 | 283,912 | -0.55(-2.22%) |