Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2017 | 31.44 | 31.44 | 31.44 | 1 | +0.07(+0.21%) | |
May 26, 2017 | 31.37 | 31.37 | 31.37 | 31.37 | 127 | -0.05(-0.17%) |
May 25, 2017 | 31.43 | 31.43 | 31.43 | 31.43 | 208 | -0.03(-0.10%) |
May 24, 2017 | 31.42 | 31.46 | 31.42 | 31.46 | 4,236 | -0.14(-0.43%) |
May 23, 2017 | 31.28 | 31.61 | 31.28 | 31.60 | 962 | +0.24(+0.76%) |
May 22, 2017 | 31.36 | 31.36 | 31.36 | 31.36 | 276 | +0.11(+0.35%) |
May 19, 2017 | 31.42 | 31.71 | 31.25 | 31.25 | 827 | -0.31(-0.98%) |
May 18, 2017 | 31.56 | 31.56 | 31.56 | 31.56 | 115 | +0.40(+1.29%) |
May 17, 2017 | 31.16 | 31.16 | 31.16 | 31.16 | 213 | -0.53(-1.66%) |
May 16, 2017 | 31.68 | 31.85 | 31.41 | 31.68 | 1,824 | +0.02(+0.06%) |
May 15, 2017 | 31.65 | 31.66 | 31.65 | 31.66 | 1,415 | +0.32(+1.02%) |
May 12, 2017 | 31.39 | 31.39 | 31.35 | 31.35 | 949 | -0.20(-0.64%) |
May 11, 2017 | 31.19 | 31.55 | 31.19 | 31.55 | 530 | +0.02(+0.08%) |
May 10, 2017 | 31.35 | 31.76 | 31.35 | 31.52 | 2,660 | +0.51(+1.63%) |
May 09, 2017 | 31.08 | 31.12 | 31.02 | 31.02 | 1,609 | -0.15(-0.49%) |
May 08, 2017 | 30.94 | 31.27 | 30.94 | 31.17 | 2,851 | +0.01(+0.03%) |
May 05, 2017 | 31.11 | 31.16 | 30.99 | 31.16 | 1,867 | +0.33(+1.07%) |
May 03, 2017 | 30.83 | 30.83 | 30.83 | 33 | -0.35(-1.12%) | |
May 02, 2017 | 31.21 | 31.21 | 31.18 | 31.18 | 281 | -0.01(-0.03%) |
May 01, 2017 | 31.08 | 31.25 | 31.08 | 31.19 | 2,034 | +0.28(+0.91%) |
Apr 28, 2017 | 30.91 | 30.91 | 30.91 | 30.91 | 230 | -0.03(-0.09%) |
Apr 26, 2017 | 30.94 | 30.94 | 30.94 | 152 | -0.24(-0.78%) | |
Apr 25, 2017 | 31.17 | 31.18 | 31.02 | 31.18 | 2,098 | +0.47(+1.54%) |
Apr 24, 2017 | 30.71 | 30.71 | 30.71 | 30.71 | 140 | +0.20(+0.67%) |
Apr 20, 2017 | 30.50 | 30.50 | 30.50 | 79 | +0.35(+1.15%) | |
Apr 19, 2017 | 30.13 | 30.16 | 30.13 | 30.16 | 865 | +0.52(+1.77%) |
Apr 18, 2017 | 29.69 | 29.69 | 29.63 | 29.63 | 516 | +0.03(+0.09%) |
Apr 17, 2017 | 29.60 | 29.60 | 29.60 | 29.60 | 178 | -0.13(-0.42%) |
Apr 12, 2017 | 29.73 | 29.73 | 29.73 | 77 | -0.23(-0.76%) | |
Apr 10, 2017 | 29.96 | 29.96 | 29.96 | 4 | +0.28(+0.96%) | |
Apr 07, 2017 | 29.78 | 29.78 | 29.67 | 29.67 | 372 | +0.08(+0.27%) |
Apr 06, 2017 | 29.58 | 29.64 | 29.58 | 29.59 | 1,877 | +0.10(+0.33%) |
Apr 05, 2017 | 29.98 | 29.98 | 29.50 | 29.50 | 962 | -0.13(-0.45%) |
Apr 04, 2017 | 29.65 | 29.65 | 29.63 | 29.63 | 409 | -0.19(-0.62%) |
Apr 03, 2017 | 30.24 | 30.24 | 29.82 | 29.82 | 405 | -0.39(-1.28%) |
Mar 31, 2017 | 30.21 | 30.21 | 30.17 | 30.20 | 1,295 | +0.13(+0.44%) |
Mar 30, 2017 | 29.99 | 30.07 | 29.99 | 30.07 | 2,036 | +0.19(+0.65%) |
Mar 29, 2017 | 29.76 | 29.88 | 29.76 | 29.88 | 476 | +0.17(+0.57%) |
Mar 28, 2017 | 29.61 | 29.71 | 29.61 | 29.71 | 450 | +0.30(+1.01%) |
Mar 23, 2017 | 29.41 | 29.41 | 29.41 | 114 | +0.11(+0.36%) | |
Mar 22, 2017 | 29.42 | 29.42 | 29.14 | 29.31 | 1,943 | -0.12(-0.40%) |
Mar 21, 2017 | 29.74 | 29.77 | 29.36 | 29.43 | 1,646 | -0.52(-1.74%) |
Mar 20, 2017 | 30.23 | 30.23 | 29.89 | 29.95 | 2,148 | -0.08(-0.27%) |
Mar 17, 2017 | 29.90 | 30.03 | 29.90 | 30.03 | 1,065 | +0.04(+0.12%) |
Mar 15, 2017 | 29.99 | 29.99 | 29.99 | 4 | +0.44(+1.48%) | |
Mar 14, 2017 | 29.55 | 29.55 | 29.55 | 29.55 | 849 | -0.23(-0.77%) |
Mar 13, 2017 | 29.79 | 29.79 | 29.78 | 29.78 | 783 | +0.05(+0.16%) |
Mar 10, 2017 | 29.73 | 29.73 | 29.73 | 29.73 | 589 | +0.19(+0.65%) |
Mar 09, 2017 | 29.72 | 29.72 | 29.54 | 29.54 | 1,112 | -0.17(-0.59%) |
Mar 08, 2017 | 29.71 | 29.71 | 29.71 | 29.71 | 693 | -0.05(-0.16%) |
Mar 07, 2017 | 29.88 | 29.88 | 29.76 | 29.76 | 1,375 | -0.11(-0.37%) |
Mar 06, 2017 | 30.17 | 30.17 | 29.87 | 29.87 | 944 | -0.29(-0.95%) |
Mar 03, 2017 | 30.34 | 30.34 | 29.99 | 30.16 | 5,886 | -0.02(-0.06%) |
Mar 02, 2017 | 30.18 | 30.18 | 30.18 | 30.18 | 364 | -0.10(-0.33%) |