Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 27.71 | 27.72 | 27.59 | 27.71 | 106,432 | +0.12(+0.43%) |
Jun 29, 2017 | 27.76 | 27.76 | 27.49 | 27.59 | 130,219 | -0.23(-0.82%) |
Jun 28, 2017 | 27.66 | 27.82 | 27.64 | 27.82 | 121,014 | +0.18(+0.64%) |
Jun 27, 2017 | 27.68 | 27.68 | 27.59 | 27.64 | 497,334 | -0.03(-0.12%) |
Jun 26, 2017 | 27.77 | 27.81 | 27.66 | 27.67 | 96,296 | +0.01(+0.03%) |
Jun 23, 2017 | 27.61 | 27.67 | 27.56 | 27.66 | 89,754 | +0.04(+0.15%) |
Jun 22, 2017 | 27.60 | 27.65 | 27.55 | 27.62 | 112,523 | +0.07(+0.25%) |
Jun 21, 2017 | 27.58 | 27.59 | 27.51 | 27.55 | 124,169 | -0.06(-0.21%) |
Jun 20, 2017 | 27.69 | 27.72 | 27.56 | 27.61 | 127,592 | -0.14(-0.49%) |
Jun 19, 2017 | 27.69 | 27.78 | 27.69 | 27.75 | 90,747 | +0.12(+0.43%) |
Jun 16, 2017 | 27.57 | 27.65 | 27.53 | 27.63 | 111,381 | +0.15(+0.55%) |
Jun 15, 2017 | 27.40 | 27.48 | 27.33 | 27.48 | 130,122 | -0.32(-1.15%) |
Jun 14, 2017 | 27.97 | 27.98 | 27.75 | 27.80 | 120,995 | +0.01(+0.02%) |
Jun 13, 2017 | 27.68 | 27.80 | 27.68 | 27.79 | 120,136 | +0.26(+0.95%) |
Jun 12, 2017 | 27.54 | 27.54 | 27.46 | 27.53 | 149,471 | -0.07(-0.26%) |
Jun 09, 2017 | 27.59 | 27.69 | 27.50 | 27.60 | 115,458 | -0.18(-0.65%) |
Jun 08, 2017 | 27.73 | 27.78 | 27.67 | 27.78 | 131,746 | -0.03(-0.09%) |
Jun 07, 2017 | 27.85 | 27.86 | 27.72 | 27.81 | 122,697 | +0.04(+0.15%) |
Jun 06, 2017 | 27.70 | 27.78 | 27.70 | 27.76 | 166,682 | -0.08(-0.27%) |
Jun 05, 2017 | 27.86 | 27.87 | 27.81 | 27.84 | 102,144 | -0.09(-0.33%) |
Jun 02, 2017 | 27.86 | 27.95 | 27.82 | 27.93 | 119,050 | +0.28(+1.01%) |
Jun 01, 2017 | 27.57 | 27.67 | 27.56 | 27.65 | 473,792 | +0.28(+1.02%) |
May 31, 2017 | 27.47 | 27.47 | 27.36 | 27.38 | 182,432 | -0.06(-0.22%) |
May 30, 2017 | 27.32 | 27.43 | 27.32 | 27.43 | 120,485 | +0.08(+0.31%) |
May 26, 2017 | 27.36 | 27.37 | 27.32 | 27.35 | 732,223 | -0.09(-0.34%) |
May 25, 2017 | 27.47 | 27.47 | 27.41 | 27.44 | 120,113 | +0.01(+0.03%) |
May 24, 2017 | 27.35 | 27.44 | 27.32 | 27.43 | 114,531 | +0.05(+0.19%) |
May 23, 2017 | 27.46 | 27.46 | 27.34 | 27.38 | 122,454 | +0.03(+0.09%) |
May 22, 2017 | 27.34 | 27.38 | 27.32 | 27.36 | 139,175 | +0.07(+0.25%) |
May 19, 2017 | 27.16 | 27.31 | 27.16 | 27.29 | 119,404 | +0.32(+1.19%) |
May 18, 2017 | 26.83 | 27.00 | 26.80 | 26.97 | 162,270 | +0.06(+0.22%) |
May 17, 2017 | 27.13 | 27.13 | 26.91 | 26.91 | 207,353 | -0.26(-0.97%) |
May 16, 2017 | 27.20 | 27.22 | 27.16 | 27.17 | 176,499 | +0.10(+0.37%) |
May 15, 2017 | 27.06 | 27.10 | 27.01 | 27.07 | 161,642 | +0.11(+0.41%) |
May 12, 2017 | 26.95 | 26.98 | 26.91 | 26.96 | 149,531 | +0.03(+0.09%) |
May 11, 2017 | 26.96 | 26.96 | 26.88 | 26.94 | 450,151 | -0.14(-0.53%) |
May 10, 2017 | 27.06 | 27.08 | 27.00 | 27.08 | 134,892 | +0.07(+0.25%) |
May 09, 2017 | 27.05 | 27.07 | 26.99 | 27.01 | 126,749 | -0.05(-0.19%) |
May 08, 2017 | 27.05 | 27.07 | 27.02 | 27.06 | 142,849 | -0.06(-0.22%) |
May 05, 2017 | 26.92 | 27.12 | 26.91 | 27.12 | 274,236 | +0.21(+0.79%) |
May 04, 2017 | 26.86 | 26.92 | 26.82 | 26.91 | 189,991 | +0.05(+0.19%) |
May 03, 2017 | 26.85 | 26.87 | 26.80 | 26.86 | 164,474 | -0.11(-0.41%) |
May 02, 2017 | 26.89 | 26.97 | 26.89 | 26.97 | 140,513 | +0.17(+0.63%) |
May 01, 2017 | 26.78 | 26.82 | 26.74 | 26.80 | 167,175 | +0.10(+0.38%) |
Apr 28, 2017 | 26.71 | 26.72 | 26.67 | 26.70 | 130,431 | +0.03(+0.13%) |
Apr 27, 2017 | 26.62 | 26.67 | 26.57 | 26.67 | 129,168 | +0.11(+0.41%) |
Apr 26, 2017 | 26.55 | 26.62 | 26.54 | 26.56 | 143,247 | -0.03(-0.13%) |
Apr 25, 2017 | 26.53 | 26.61 | 26.53 | 26.59 | 198,610 | +0.15(+0.58%) |
Apr 24, 2017 | 26.41 | 26.44 | 26.36 | 26.44 | 419,517 | +0.37(+1.43%) |
Apr 21, 2017 | 26.06 | 26.06 | 26.00 | 26.06 | 181,163 | +0.02(+0.06%) |
Apr 20, 2017 | 26.03 | 26.08 | 26.03 | 26.05 | 176,622 | +0.16(+0.62%) |
Apr 19, 2017 | 26.01 | 26.02 | 25.87 | 25.89 | 132,921 | -0.05(-0.20%) |
Apr 18, 2017 | 25.88 | 25.94 | 25.81 | 25.94 | 197,530 | -0.06(-0.24%) |
Apr 17, 2017 | 25.95 | 26.01 | 25.93 | 26.00 | 147,820 | +0.16(+0.63%) |
Apr 13, 2017 | 25.90 | 25.91 | 25.81 | 25.84 | 167,425 | -0.12(-0.46%) |
Apr 12, 2017 | 25.88 | 25.96 | 25.86 | 25.95 | 166,370 | +0.01(+0.03%) |
Apr 11, 2017 | 25.92 | 25.95 | 25.80 | 25.95 | 129,576 | +0.11(+0.43%) |
Apr 10, 2017 | 25.79 | 25.87 | 25.79 | 25.84 | 120,585 | -0.01(-0.03%) |
Apr 07, 2017 | 25.82 | 25.87 | 25.81 | 25.84 | 187,911 | +0.03(+0.13%) |
Apr 06, 2017 | 25.80 | 25.82 | 25.76 | 25.81 | 139,753 | -0.05(-0.20%) |
Apr 05, 2017 | 25.93 | 25.97 | 25.85 | 25.86 | 166,836 | -0.03(-0.13%) |
Apr 04, 2017 | 25.86 | 25.91 | 25.80 | 25.90 | 161,159 | -0.09(-0.36%) |