Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 30.57 | 30.57 | 30.37 | 30.50 | 1,881 | -0.05(-0.16%) |
May 30, 2017 | 30.60 | 30.61 | 30.55 | 30.55 | 765 | +0.05(+0.15%) |
May 26, 2017 | 30.50 | 30.55 | 30.50 | 30.50 | 1,274 | -0.19(-0.60%) |
May 25, 2017 | 30.30 | 30.82 | 30.30 | 30.69 | 1,025 | +0.21(+0.69%) |
May 24, 2017 | 30.48 | 30.48 | 30.48 | 30.48 | 202 | +0.33(+1.09%) |
May 23, 2017 | 30.08 | 30.15 | 30.08 | 30.15 | 303 | +0.20(+0.67%) |
May 22, 2017 | 30.36 | 30.36 | 29.95 | 29.95 | 321 | -0.67(-2.19%) |
May 19, 2017 | 30.62 | 30.62 | 30.40 | 30.62 | 1,006 | +0.36(+1.19%) |
May 18, 2017 | 30.26 | 30.26 | 30.26 | 30.26 | 386 | -0.29(-0.95%) |
May 17, 2017 | 30.67 | 30.84 | 30.30 | 30.55 | 542 | -0.33(-1.07%) |
May 16, 2017 | 30.91 | 30.91 | 30.79 | 30.88 | 571 | -0.10(-0.32%) |
May 15, 2017 | 30.90 | 30.98 | 30.37 | 30.98 | 758 | +0.67(+2.21%) |
May 12, 2017 | 30.44 | 30.44 | 30.30 | 30.31 | 664 | +0.01(+0.03%) |
May 11, 2017 | 30.58 | 30.58 | 30.26 | 30.30 | 1,780 | -0.37(-1.21%) |
May 10, 2017 | 30.58 | 30.67 | 29.98 | 30.67 | 2,191 | +0.38(+1.25%) |
May 09, 2017 | 30.27 | 30.37 | 30.27 | 30.29 | 2,399 | +0.35(+1.18%) |
May 08, 2017 | 29.99 | 30.21 | 29.94 | 29.94 | 3,569 | +0.19(+0.65%) |
May 05, 2017 | 29.74 | 29.74 | 29.74 | 29.74 | 814 | -0.13(-0.42%) |
May 04, 2017 | 29.74 | 29.87 | 29.74 | 29.87 | 343 | -0.31(-1.04%) |
May 03, 2017 | 30.10 | 30.18 | 30.10 | 30.18 | 1,477 | -0.07(-0.21%) |
May 02, 2017 | 30.34 | 30.34 | 30.25 | 30.25 | 986 | +0.11(+0.37%) |
May 01, 2017 | 30.10 | 30.14 | 29.90 | 30.14 | 2,110 | +0.17(+0.56%) |
Apr 28, 2017 | 29.91 | 30.01 | 29.91 | 29.97 | 7,516 | +0.02(+0.07%) |
Apr 27, 2017 | 29.98 | 29.98 | 29.95 | 29.95 | 1,112 | -0.03(-0.10%) |
Apr 26, 2017 | 29.90 | 29.98 | 29.90 | 29.98 | 449 | +0.11(+0.37%) |
Apr 25, 2017 | 29.87 | 29.87 | 29.87 | 29.87 | 132 | +0.07(+0.23%) |
Apr 24, 2017 | 29.72 | 29.83 | 29.71 | 29.80 | 1,787 | +0.55(+1.88%) |
Apr 21, 2017 | 29.16 | 29.25 | 29.16 | 29.25 | 243 | +0.35(+1.21%) |
Apr 20, 2017 | 29.28 | 30.58 | 28.89 | 28.90 | 2,087 | -0.07(-0.22%) |
Apr 19, 2017 | 29.32 | 29.32 | 28.96 | 28.96 | 609 | -0.12(-0.43%) |
Apr 18, 2017 | 29.27 | 29.27 | 29.09 | 29.09 | 668 | -0.28(-0.95%) |
Apr 17, 2017 | 29.33 | 29.37 | 29.33 | 29.37 | 385 | +0.72(+2.51%) |
Apr 13, 2017 | 28.65 | 28.65 | 28.65 | 28.65 | 94 | +0.00(+0.00%) |
Apr 12, 2017 | 28.65 | 28.65 | 28.65 | 28.65 | 662 | -0.55(-1.88%) |
Apr 11, 2017 | 29.20 | 29.20 | 29.20 | 29.20 | 243 | +0.18(+0.64%) |
Apr 10, 2017 | 29.09 | 29.13 | 28.79 | 29.02 | 1,208 | -0.18(-0.63%) |
Apr 07, 2017 | 29.09 | 29.20 | 29.09 | 29.20 | 435 | +0.11(+0.38%) |
Apr 06, 2017 | 29.09 | 29.09 | 29.09 | 29.09 | 316 | -0.54(-1.82%) |
Apr 05, 2017 | 29.41 | 29.64 | 29.41 | 29.63 | 565 | +0.09(+0.31%) |
Apr 04, 2017 | 29.14 | 29.54 | 29.13 | 29.54 | 1,770 | +0.48(+1.64%) |
Apr 03, 2017 | 29.54 | 29.57 | 29.06 | 29.06 | 2,212 | -0.51(-1.72%) |
Mar 31, 2017 | 29.39 | 29.57 | 29.25 | 29.57 | 852 | +0.03(+0.10%) |
Mar 30, 2017 | 29.77 | 29.85 | 29.51 | 29.54 | 2,021 | -0.90(-2.96%) |
Mar 29, 2017 | 29.74 | 30.44 | 29.74 | 30.44 | 473 | +0.75(+2.53%) |
Mar 28, 2017 | 29.95 | 30.49 | 29.67 | 29.69 | 7,406 | +0.34(+1.16%) |
Mar 27, 2017 | 29.86 | 29.86 | 29.35 | 29.35 | 401 | -0.67(-2.23%) |
Mar 24, 2017 | 30.02 | 30.09 | 29.81 | 30.02 | 853 | -0.11(-0.37%) |
Mar 23, 2017 | 29.99 | 30.54 | 29.98 | 30.13 | 1,716 | +0.40(+1.34%) |
Mar 22, 2017 | 29.80 | 29.80 | 29.73 | 29.73 | 2,669 | -0.07(-0.23%) |
Mar 21, 2017 | 29.85 | 29.89 | 29.70 | 29.80 | 2,621 | -0.22(-0.75%) |
Mar 20, 2017 | 30.02 | 30.02 | 30.02 | 30.02 | 142 | +0.00(+0.00%) |
Mar 17, 2017 | 30.02 | 30.03 | 29.88 | 30.02 | 2,438 | -0.04(-0.13%) |
Mar 16, 2017 | 30.02 | 30.11 | 29.97 | 30.07 | 8,063 | +0.26(+0.86%) |
Mar 15, 2017 | 29.19 | 29.81 | 29.19 | 29.81 | 4,174 | +0.73(+2.51%) |
Mar 14, 2017 | 28.87 | 29.08 | 28.80 | 29.08 | 4,303 | +0.10(+0.35%) |
Mar 13, 2017 | 28.98 | 29.15 | 28.95 | 28.98 | 1,160 | +0.33(+1.15%) |
Mar 10, 2017 | 28.61 | 28.71 | 28.61 | 28.65 | 1,165 | +0.50(+1.76%) |
Mar 09, 2017 | 28.15 | 28.15 | 28.15 | 28.15 | 577 | -0.73(-2.52%) |
Mar 08, 2017 | 28.81 | 28.88 | 28.81 | 28.88 | 1,872 | -0.33(-1.13%) |
Mar 07, 2017 | 29.24 | 29.29 | 29.04 | 29.21 | 5,696 | +0.04(+0.14%) |
Mar 06, 2017 | 29.17 | 29.17 | 29.17 | 29.17 | 297 | +0.07(+0.24%) |
Mar 03, 2017 | 29.11 | 29.11 | 29.10 | 29.10 | 1,267 | -0.01(-0.03%) |
Mar 02, 2017 | 29.10 | 29.11 | 29.10 | 29.11 | 411 | +0.01(+0.03%) |