Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 28.21 | 28.70 | 27.52 | 27.59 | 500,346 | -0.83(-2.93%) |
Jun 29, 2017 | 28.35 | 28.84 | 28.04 | 28.42 | 266,127 | +0.21(+0.74%) |
Jun 28, 2017 | 28.28 | 28.98 | 28.07 | 28.21 | 233,617 | -0.07(-0.25%) |
Jun 27, 2017 | 27.86 | 29.18 | 27.56 | 28.28 | 604,071 | +0.35(+1.24%) |
Jun 26, 2017 | 27.72 | 28.07 | 27.10 | 27.93 | 355,096 | +0.14(+0.50%) |
Jun 23, 2017 | 26.40 | 27.79 | 25.92 | 27.79 | 547,678 | +1.60(+6.10%) |
Jun 22, 2017 | 25.57 | 26.40 | 25.29 | 26.20 | 258,476 | +1.04(+4.14%) |
Jun 21, 2017 | 25.01 | 25.78 | 24.77 | 25.15 | 257,965 | +0.07(+0.28%) |
Jun 20, 2017 | 25.71 | 25.85 | 24.67 | 25.08 | 416,319 | -1.04(-3.99%) |
Jun 19, 2017 | 26.40 | 26.68 | 25.99 | 26.13 | 253,669 | -0.07(-0.26%) |
Jun 16, 2017 | 25.92 | 26.34 | 25.29 | 26.20 | 566,111 | +0.83(+3.29%) |
Jun 15, 2017 | 26.27 | 27.04 | 25.22 | 25.36 | 518,075 | -1.04(-3.95%) |
Jun 14, 2017 | 27.03 | 27.24 | 25.78 | 26.40 | 580,709 | -0.42(-1.55%) |
Jun 13, 2017 | 26.40 | 26.96 | 26.13 | 26.82 | 490,075 | +0.42(+1.58%) |
Jun 12, 2017 | 26.68 | 27.24 | 25.71 | 26.40 | 588,436 | -0.14(-0.52%) |
Jun 09, 2017 | 25.57 | 27.10 | 25.22 | 26.54 | 644,162 | +0.97(+3.80%) |
Jun 08, 2017 | 25.15 | 25.57 | 24.77 | 25.57 | 372,305 | +0.56(+2.22%) |
Jun 07, 2017 | 25.22 | 25.92 | 24.56 | 25.01 | 583,094 | -0.07(-0.28%) |
Jun 06, 2017 | 24.88 | 25.22 | 23.76 | 25.08 | 639,413 | +0.00(+0.00%) |
Jun 05, 2017 | 25.29 | 25.78 | 24.91 | 25.08 | 394,988 | -0.21(-0.82%) |
Jun 02, 2017 | 26.27 | 26.47 | 25.08 | 25.29 | 463,908 | -0.97(-3.70%) |
Jun 01, 2017 | 25.85 | 26.34 | 25.43 | 26.27 | 664,101 | +0.42(+1.61%) |
May 31, 2017 | 25.85 | 26.54 | 25.08 | 25.85 | 958,004 | +0.07(+0.27%) |
May 30, 2017 | 26.20 | 26.40 | 24.81 | 25.78 | 1,140,045 | -0.56(-2.11%) |
May 26, 2017 | 27.31 | 27.48 | 26.06 | 26.34 | 1,251,030 | -1.25(-4.53%) |
May 25, 2017 | 27.86 | 28.00 | 27.38 | 27.59 | 1,099,888 | -0.28(-1.00%) |
May 24, 2017 | 27.86 | 28.49 | 27.52 | 27.86 | 2,714,424 | -1.32(-4.52%) |
May 23, 2017 | 29.25 | 29.39 | 28.77 | 29.18 | 139,960 | +0.28(+0.96%) |
May 22, 2017 | 28.77 | 29.39 | 28.56 | 28.91 | 178,023 | +0.21(+0.73%) |
May 19, 2017 | 28.14 | 29.18 | 28.14 | 28.70 | 281,614 | +0.69(+2.48%) |
May 18, 2017 | 28.21 | 28.42 | 27.93 | 28.00 | 243,958 | -0.35(-1.23%) |
May 17, 2017 | 28.49 | 28.91 | 28.07 | 28.35 | 205,984 | -0.69(-2.39%) |
May 16, 2017 | 29.67 | 29.88 | 28.49 | 29.05 | 237,083 | -0.56(-1.88%) |
May 15, 2017 | 29.32 | 30.30 | 29.29 | 29.60 | 263,421 | +0.49(+1.67%) |
May 12, 2017 | 31.82 | 31.89 | 29.05 | 29.11 | 757,077 | -0.07(-0.24%) |
May 11, 2017 | 29.88 | 29.88 | 28.98 | 29.18 | 134,123 | -0.83(-2.78%) |
May 10, 2017 | 29.25 | 30.37 | 29.18 | 30.02 | 146,297 | +0.76(+2.61%) |
May 09, 2017 | 29.95 | 30.02 | 28.98 | 29.25 | 215,615 | -0.07(-0.24%) |
May 08, 2017 | 28.71 | 29.46 | 28.37 | 29.32 | 148,099 | +0.61(+2.13%) |
May 05, 2017 | 29.12 | 29.46 | 28.71 | 28.71 | 229,872 | -0.41(-1.40%) |
May 04, 2017 | 30.41 | 30.41 | 28.85 | 29.12 | 194,469 | -1.29(-4.24%) |
May 03, 2017 | 29.87 | 30.41 | 29.05 | 30.41 | 289,340 | +0.48(+1.59%) |
May 02, 2017 | 29.19 | 30.68 | 28.85 | 29.93 | 356,099 | +0.68(+2.32%) |
May 01, 2017 | 30.00 | 30.27 | 29.12 | 29.26 | 227,113 | -0.61(-2.05%) |
Apr 28, 2017 | 31.09 | 31.09 | 29.12 | 29.87 | 529,735 | -1.15(-3.72%) |
Apr 27, 2017 | 27.69 | 31.22 | 27.49 | 31.02 | 867,310 | +3.12(+11.19%) |
Apr 26, 2017 | 27.22 | 28.17 | 27.08 | 27.90 | 279,777 | +0.41(+1.48%) |
Apr 25, 2017 | 27.83 | 28.10 | 27.35 | 27.49 | 261,557 | -0.07(-0.25%) |
Apr 24, 2017 | 27.83 | 27.83 | 26.88 | 27.56 | 283,575 | +0.41(+1.50%) |
Apr 21, 2017 | 28.17 | 28.17 | 27.08 | 27.15 | 263,826 | -0.48(-1.72%) |
Apr 20, 2017 | 27.35 | 28.03 | 27.35 | 27.63 | 191,325 | +0.34(+1.24%) |
Apr 19, 2017 | 27.35 | 27.83 | 27.02 | 27.29 | 240,753 | -0.07(-0.25%) |
Apr 18, 2017 | 27.08 | 27.35 | 26.54 | 27.35 | 285,738 | +0.14(+0.50%) |
Apr 17, 2017 | 27.08 | 27.35 | 26.47 | 27.22 | 259,325 | +0.14(+0.50%) |
Apr 13, 2017 | 28.17 | 28.37 | 26.68 | 27.08 | 575,330 | -1.56(-5.45%) |
Apr 12, 2017 | 29.80 | 30.14 | 28.37 | 28.64 | 290,664 | -1.43(-4.74%) |
Apr 11, 2017 | 30.54 | 30.54 | 29.39 | 30.07 | 314,887 | -0.61(-1.99%) |
Apr 10, 2017 | 29.26 | 30.88 | 29.12 | 30.68 | 321,567 | +1.43(+4.87%) |
Apr 07, 2017 | 28.78 | 29.39 | 28.51 | 29.26 | 325,530 | +0.20(+0.70%) |
Apr 06, 2017 | 28.64 | 29.26 | 28.30 | 29.05 | 437,366 | +0.81(+2.88%) |
Apr 05, 2017 | 29.39 | 29.66 | 28.03 | 28.24 | 321,446 | -0.88(-3.03%) |
Apr 04, 2017 | 29.66 | 29.87 | 28.85 | 29.12 | 217,347 | -0.61(-2.05%) |