Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.72 | 29.72 | 29.71 | 29.71 | 3,019 | -0.02(-0.08%) |
May 30, 2017 | 29.76 | 29.76 | 29.73 | 29.73 | 275 | -0.11(-0.37%) |
May 26, 2017 | 29.84 | 29.84 | 29.84 | 29.84 | 450 | -0.28(-0.92%) |
May 25, 2017 | 30.12 | 30.12 | 30.12 | 30.12 | 3 | +0.00(+0.00%) |
May 24, 2017 | 30.12 | 30.12 | 30.12 | 30.12 | 10 | +0.36(+1.20%) |
May 23, 2017 | 29.76 | 29.76 | 29.76 | 29.76 | 29 | +0.00(+0.00%) |
May 22, 2017 | 29.76 | 29.76 | 29.76 | 29.76 | 0 | +0.00(+0.00%) |
May 19, 2017 | 29.76 | 29.76 | 29.76 | 29.76 | 100 | -0.24(-0.81%) |
May 18, 2017 | 30.00 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) |
May 17, 2017 | 30.00 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) |
May 16, 2017 | 30.04 | 30.04 | 30.00 | 30.00 | 801 | +0.25(+0.82%) |
May 15, 2017 | 29.76 | 29.76 | 29.76 | 29.76 | 209 | -0.02(-0.07%) |
May 12, 2017 | 29.86 | 29.86 | 29.74 | 29.78 | 300 | +0.05(+0.16%) |
May 11, 2017 | 29.73 | 29.73 | 29.73 | 29.73 | 0 | +0.00(+0.00%) |
May 10, 2017 | 29.73 | 29.73 | 29.73 | 29.73 | 100 | +0.00(+0.01%) |
May 09, 2017 | 29.73 | 29.73 | 29.73 | 29.73 | 606 | -0.32(-1.06%) |
May 08, 2017 | 30.05 | 30.05 | 30.05 | 30.05 | 0 | +0.00(+0.00%) |
May 05, 2017 | 29.80 | 30.05 | 29.80 | 30.05 | 730 | +0.61(+2.07%) |
May 04, 2017 | 29.44 | 29.44 | 29.44 | 29.44 | 681 | +0.43(+1.48%) |
May 03, 2017 | 29.00 | 29.01 | 28.96 | 29.01 | 1,050 | +0.28(+0.97%) |
May 02, 2017 | 28.73 | 28.73 | 28.73 | 28.73 | 6 | +0.00(+0.00%) |
May 01, 2017 | 28.73 | 28.73 | 28.73 | 28.73 | 0 | +0.00(+0.00%) |
Apr 28, 2017 | 28.73 | 28.73 | 28.73 | 28.73 | 0 | +0.00(+0.00%) |
Apr 27, 2017 | 28.73 | 28.73 | 28.73 | 28.73 | 0 | +0.00(+0.00%) |
Apr 26, 2017 | 28.70 | 28.75 | 28.70 | 28.73 | 1,522 | +1.16(+4.21%) |
Apr 25, 2017 | 27.57 | 27.57 | 27.57 | 27.57 | 0 | +0.00(+0.00%) |
Apr 24, 2017 | 27.57 | 27.57 | 27.57 | 27.57 | 0 | +0.00(+0.00%) |
Apr 21, 2017 | 27.53 | 27.57 | 27.53 | 27.57 | 355 | +0.06(+0.21%) |
Apr 20, 2017 | 27.51 | 27.51 | 27.51 | 27.51 | 365 | +0.18(+0.65%) |
Apr 19, 2017 | 27.32 | 27.33 | 27.11 | 27.33 | 4,193 | -0.13(-0.46%) |
Apr 18, 2017 | 27.46 | 27.46 | 27.46 | 27.46 | 0 | +0.00(+0.00%) |
Apr 17, 2017 | 27.46 | 27.46 | 27.46 | 27.46 | 0 | +0.00(+0.00%) |
Apr 13, 2017 | 27.55 | 27.55 | 27.46 | 27.46 | 550 | -0.28(-1.02%) |
Apr 12, 2017 | 27.74 | 27.74 | 27.74 | 27.74 | 1 | +0.00(+0.00%) |
Apr 11, 2017 | 27.74 | 27.74 | 27.74 | 27.74 | 1 | +0.00(+0.00%) |
Apr 10, 2017 | 27.74 | 27.74 | 27.74 | 27.74 | 11 | +0.00(+0.00%) |
Apr 07, 2017 | 27.74 | 27.74 | 27.74 | 27.74 | 0 | +0.00(+0.00%) |
Apr 06, 2017 | 27.74 | 27.74 | 27.74 | 27.74 | 0 | +0.00(+0.00%) |
Apr 05, 2017 | 27.74 | 27.74 | 27.74 | 27.74 | 120 | -0.16(-0.57%) |
Apr 04, 2017 | 27.90 | 27.90 | 27.90 | 27.90 | 236 | +0.16(+0.58%) |
Apr 03, 2017 | 27.74 | 27.74 | 27.74 | 27.74 | 700 | +0.00(+0.00%) |
Mar 30, 2017 | 27.74 | 32 | +0.20(+0.73%) | |||
Mar 29, 2017 | 27.54 | 27.54 | 27.54 | 27.54 | 0 | +0.00(+0.00%) |
Mar 28, 2017 | 27.54 | 27.54 | 27.54 | 27.54 | 40 | +0.00(+0.00%) |
Mar 27, 2017 | 27.60 | 27.60 | 27.51 | 27.54 | 2,000 | +0.00(+0.00%) |
Mar 24, 2017 | 27.54 | 27.54 | 27.54 | 27.54 | 0 | +0.00(+0.00%) |
Mar 23, 2017 | 27.54 | 27.54 | 27.54 | 27.54 | 0 | +0.00(+0.00%) |
Mar 22, 2017 | 27.54 | 27.54 | 27.54 | 27.54 | 40 | +0.00(+0.00%) |
Mar 21, 2017 | 27.54 | 27.54 | 27.54 | 27.54 | 0 | +0.00(+0.00%) |
Mar 20, 2017 | 27.54 | 27.54 | 27.54 | 27.54 | 0 | +0.00(+0.00%) |
Mar 17, 2017 | 27.54 | 27.54 | 27.54 | 27.54 | 272 | +0.60(+2.22%) |
Mar 16, 2017 | 26.94 | 26.94 | 26.94 | 26.94 | 0 | +0.00(+0.00%) |
Mar 15, 2017 | 26.94 | 26.94 | 26.94 | 26.94 | 3,235 | +0.00(+0.00%) |
Mar 14, 2017 | 26.94 | 26.94 | 26.94 | 26.94 | 0 | +0.00(+0.00%) |
Mar 13, 2017 | 26.94 | 26.94 | 26.94 | 26.94 | 0 | +0.00(+0.00%) |
Mar 10, 2017 | 26.94 | 26.94 | 26.94 | 26.94 | 0 | +0.00(+0.00%) |
Mar 09, 2017 | 26.94 | 26.94 | 26.94 | 26.94 | 38 | +0.00(+0.00%) |
Mar 08, 2017 | 26.94 | 26.94 | 26.94 | 26.94 | 0 | +0.00(+0.00%) |
Mar 07, 2017 | 26.94 | 26.94 | 26.94 | 26.94 | 0 | +0.00(+0.00%) |
Mar 06, 2017 | 26.94 | 26.94 | 26.94 | 26.94 | 584 | -0.02(-0.07%) |
Mar 03, 2017 | 26.96 | 26.96 | 26.96 | 26.96 | 0 | +0.00(+0.00%) |
Mar 02, 2017 | 26.96 | 26.96 | 26.96 | 26.96 | 0 | +0.00(+0.00%) |