Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 27.65 | 28.01 | 27.55 | 27.77 | 765,052 | +0.22(+0.82%) |
Jun 29, 2017 | 28.56 | 28.60 | 27.07 | 27.54 | 780,042 | -0.16(-0.58%) |
Jun 28, 2017 | 27.20 | 27.73 | 26.97 | 27.70 | 588,071 | +0.67(+2.46%) |
Jun 27, 2017 | 27.12 | 27.30 | 26.94 | 27.04 | 187,500 | -0.14(-0.53%) |
Jun 26, 2017 | 27.35 | 27.50 | 26.97 | 27.18 | 250,285 | -0.04(-0.16%) |
Jun 23, 2017 | 26.79 | 27.32 | 26.65 | 27.23 | 1,825,119 | +0.45(+1.68%) |
Jun 22, 2017 | 26.35 | 26.88 | 26.27 | 26.78 | 254,453 | +0.40(+1.53%) |
Jun 21, 2017 | 26.33 | 26.66 | 26.21 | 26.37 | 324,957 | +0.12(+0.45%) |
Jun 20, 2017 | 26.57 | 26.82 | 26.24 | 26.26 | 309,175 | -0.31(-1.18%) |
Jun 19, 2017 | 26.38 | 26.71 | 26.36 | 26.57 | 279,387 | +0.29(+1.09%) |
Jun 16, 2017 | 26.05 | 26.29 | 25.81 | 26.28 | 488,784 | +0.10(+0.38%) |
Jun 15, 2017 | 25.99 | 26.18 | 25.88 | 26.18 | 172,149 | -0.12(-0.44%) |
Jun 14, 2017 | 26.51 | 26.61 | 26.14 | 26.30 | 176,157 | -0.23(-0.88%) |
Jun 13, 2017 | 26.29 | 26.64 | 26.19 | 26.53 | 201,624 | +0.34(+1.30%) |
Jun 12, 2017 | 26.17 | 26.30 | 25.73 | 26.19 | 296,143 | -0.05(-0.17%) |
Jun 09, 2017 | 26.72 | 26.73 | 26.00 | 26.24 | 258,997 | -0.39(-1.45%) |
Jun 08, 2017 | 26.43 | 26.68 | 26.27 | 26.62 | 193,628 | +0.32(+1.23%) |
Jun 07, 2017 | 26.45 | 26.70 | 26.15 | 26.30 | 188,989 | -0.11(-0.41%) |
Jun 06, 2017 | 26.51 | 26.60 | 26.30 | 26.41 | 234,881 | -0.22(-0.84%) |
Jun 05, 2017 | 26.66 | 26.86 | 26.61 | 26.63 | 178,112 | -0.06(-0.24%) |
Jun 02, 2017 | 26.49 | 26.88 | 26.48 | 26.70 | 313,708 | +0.21(+0.78%) |
Jun 01, 2017 | 26.38 | 26.70 | 26.06 | 26.49 | 423,393 | +0.24(+0.92%) |
May 31, 2017 | 26.49 | 26.56 | 26.15 | 26.25 | 343,218 | -0.16(-0.61%) |
May 30, 2017 | 26.07 | 26.44 | 26.06 | 26.41 | 208,409 | +0.27(+1.05%) |
May 26, 2017 | 26.18 | 26.30 | 26.08 | 26.13 | 280,470 | -0.09(-0.34%) |
May 25, 2017 | 26.24 | 26.35 | 26.16 | 26.22 | 224,286 | +0.11(+0.41%) |
May 24, 2017 | 26.13 | 26.32 | 26.00 | 26.12 | 167,255 | +0.01(+0.03%) |
May 23, 2017 | 26.12 | 26.26 | 25.91 | 26.11 | 204,931 | +0.04(+0.14%) |
May 22, 2017 | 25.95 | 26.10 | 25.88 | 26.07 | 253,702 | +0.14(+0.55%) |
May 19, 2017 | 26.12 | 26.35 | 25.88 | 25.93 | 254,776 | -0.14(-0.55%) |
May 18, 2017 | 25.94 | 26.31 | 25.94 | 26.07 | 290,707 | +0.05(+0.21%) |
May 17, 2017 | 26.42 | 26.47 | 25.87 | 26.02 | 440,074 | -0.80(-2.97%) |
May 16, 2017 | 26.77 | 26.93 | 26.53 | 26.81 | 273,749 | +0.06(+0.23%) |
May 15, 2017 | 26.48 | 26.80 | 26.45 | 26.75 | 225,752 | +0.39(+1.49%) |
May 12, 2017 | 26.57 | 26.62 | 26.29 | 26.36 | 246,126 | -0.26(-0.98%) |
May 11, 2017 | 27.00 | 27.03 | 26.61 | 26.62 | 281,025 | -0.41(-1.52%) |
May 10, 2017 | 26.81 | 27.07 | 26.67 | 27.03 | 371,605 | +0.14(+0.53%) |
May 09, 2017 | 26.95 | 26.95 | 26.72 | 26.89 | 201,867 | -0.04(-0.13%) |
May 08, 2017 | 26.79 | 27.02 | 26.73 | 26.92 | 175,123 | +0.05(+0.20%) |
May 05, 2017 | 26.77 | 26.89 | 26.52 | 26.87 | 199,398 | +0.21(+0.77%) |
May 04, 2017 | 26.78 | 26.92 | 26.62 | 26.66 | 168,592 | +0.02(+0.07%) |
May 03, 2017 | 26.58 | 26.72 | 26.55 | 26.64 | 239,827 | -0.04(-0.17%) |
May 02, 2017 | 26.72 | 26.76 | 26.58 | 26.69 | 396,241 | -0.01(-0.03%) |
May 01, 2017 | 26.72 | 26.85 | 26.55 | 26.70 | 354,599 | +0.10(+0.37%) |
Apr 28, 2017 | 26.70 | 26.70 | 26.40 | 26.60 | 228,383 | -0.16(-0.60%) |
Apr 27, 2017 | 26.93 | 27.01 | 26.75 | 26.76 | 250,222 | -0.16(-0.60%) |
Apr 26, 2017 | 26.76 | 27.03 | 26.56 | 26.92 | 451,440 | +0.12(+0.43%) |
Apr 25, 2017 | 26.65 | 26.89 | 26.55 | 26.81 | 519,713 | +0.20(+0.74%) |
Apr 24, 2017 | 26.64 | 26.71 | 26.43 | 26.61 | 425,751 | +0.21(+0.81%) |
Apr 21, 2017 | 26.46 | 26.57 | 26.36 | 26.39 | 578,524 | -0.07(-0.27%) |
Apr 20, 2017 | 26.55 | 26.55 | 26.38 | 26.46 | 366,230 | +0.06(+0.24%) |
Apr 19, 2017 | 26.35 | 26.62 | 26.31 | 26.40 | 383,160 | +0.07(+0.27%) |
Apr 18, 2017 | 26.41 | 26.60 | 26.19 | 26.33 | 326,675 | -0.07(-0.27%) |
Apr 17, 2017 | 26.10 | 26.40 | 25.94 | 26.40 | 478,983 | +0.37(+1.41%) |
Apr 13, 2017 | 26.24 | 26.37 | 26.03 | 26.04 | 387,535 | -0.25(-0.95%) |
Apr 12, 2017 | 26.63 | 26.72 | 26.25 | 26.29 | 303,225 | -0.38(-1.41%) |
Apr 11, 2017 | 26.46 | 26.69 | 26.40 | 26.66 | 449,107 | +0.16(+0.61%) |
Apr 10, 2017 | 26.57 | 26.78 | 26.47 | 26.50 | 516,637 | -0.07(-0.27%) |
Apr 07, 2017 | 26.50 | 26.73 | 26.44 | 26.57 | 740,952 | -0.04(-0.13%) |
Apr 06, 2017 | 26.20 | 26.69 | 26.08 | 26.61 | 514,196 | +0.46(+1.75%) |
Apr 05, 2017 | 26.18 | 26.53 | 26.12 | 26.15 | 587,162 | +0.08(+0.31%) |
Apr 04, 2017 | 25.95 | 26.37 | 25.85 | 26.07 | 590,322 | -0.02(-0.07%) |