Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 30.32 | 30.32 | 29.90 | 29.93 | 1,175 | -0.01(-0.05%) |
May 30, 2017 | 29.86 | 30.01 | 29.82 | 29.95 | 1,294 | -0.06(-0.18%) |
May 26, 2017 | 30.37 | 30.37 | 29.82 | 30.00 | 8,893 | -0.04(-0.14%) |
May 25, 2017 | 30.13 | 30.13 | 29.72 | 30.04 | 7,635 | +0.41(+1.38%) |
May 24, 2017 | 29.77 | 29.77 | 29.13 | 29.63 | 4,039 | +0.21(+0.71%) |
May 23, 2017 | 29.51 | 29.51 | 29.41 | 29.42 | 1,934 | +0.12(+0.41%) |
May 22, 2017 | 29.77 | 29.77 | 29.26 | 29.30 | 4,810 | +1.27(+4.52%) |
May 18, 2017 | 28.04 | 28.04 | 28.04 | 364 | -0.69(-2.39%) | |
May 17, 2017 | 28.53 | 28.72 | 28.53 | 28.72 | 2,471 | -0.14(-0.48%) |
May 16, 2017 | 28.67 | 28.86 | 28.67 | 28.86 | 2,849 | +0.18(+0.64%) |
May 15, 2017 | 29.05 | 29.05 | 28.68 | 28.68 | 2,929 | -0.28(-0.97%) |
May 12, 2017 | 29.21 | 29.21 | 28.55 | 28.96 | 9,449 | +0.28(+0.99%) |
May 11, 2017 | 28.51 | 28.76 | 28.47 | 28.67 | 5,597 | +0.01(+0.04%) |
May 10, 2017 | 28.38 | 28.73 | 28.38 | 28.66 | 2,355 | +0.29(+1.01%) |
May 09, 2017 | 28.25 | 28.54 | 28.25 | 28.38 | 5,791 | +0.39(+1.39%) |
May 08, 2017 | 28.09 | 28.09 | 27.89 | 27.99 | 1,736 | +0.40(+1.46%) |
May 05, 2017 | 27.59 | 27.59 | 27.59 | 27.59 | 2,929 | +0.00(+0.00%) |
May 04, 2017 | 27.74 | 27.74 | 27.52 | 27.58 | 5,002 | -0.06(-0.20%) |
May 03, 2017 | 27.62 | 27.64 | 27.62 | 27.64 | 1,110 | +0.06(+0.23%) |
May 02, 2017 | 27.60 | 27.72 | 27.58 | 27.58 | 5,183 | -0.22(-0.80%) |
May 01, 2017 | 27.80 | 27.80 | 27.80 | 27.80 | 532 | +0.59(+2.16%) |
Apr 24, 2017 | 27.21 | 27.21 | 27.21 | 43 | +0.51(+1.91%) | |
Apr 21, 2017 | 26.70 | 26.70 | 26.70 | 26.70 | 448 | +0.00(+0.00%) |
Apr 19, 2017 | 26.70 | 26.70 | 26.70 | 0 | +0.16(+0.59%) | |
Apr 13, 2017 | 26.54 | 26.54 | 26.54 | 215 | -0.20(-0.75%) | |
Apr 11, 2017 | 26.74 | 26.74 | 26.74 | 110 | -0.02(-0.09%) | |
Apr 10, 2017 | 26.84 | 26.84 | 26.77 | 26.77 | 433 | -0.13(-0.47%) |
Apr 07, 2017 | 26.89 | 26.89 | 26.89 | 26.89 | 668 | +0.18(+0.68%) |
Apr 06, 2017 | 26.45 | 26.71 | 26.45 | 26.71 | 916 | +0.28(+1.06%) |
Apr 04, 2017 | 26.43 | 26.43 | 26.43 | 0 | +0.00(+0.01%) | |
Apr 03, 2017 | 26.43 | 26.43 | 26.43 | 26.43 | 560 | -0.31(-1.16%) |
Mar 31, 2017 | 26.78 | 26.78 | 26.74 | 26.74 | 1,328 | +0.37(+1.39%) |
Mar 30, 2017 | 26.37 | 26.37 | 26.37 | 26.37 | 215 | -0.34(-1.28%) |
Mar 28, 2017 | 26.71 | 26.71 | 26.71 | 0 | +0.53(+2.02%) | |
Mar 27, 2017 | 26.18 | 26.18 | 26.18 | 26.18 | 1,684 | -0.23(-0.87%) |
Mar 21, 2017 | 26.41 | 26.41 | 26.41 | 0 | -0.17(-0.63%) | |
Mar 20, 2017 | 26.58 | 26.58 | 26.58 | 26.58 | 912 | -0.00(-0.01%) |
Mar 16, 2017 | 26.58 | 26.58 | 26.58 | 120 | +0.25(+0.95%) | |
Mar 15, 2017 | 26.32 | 26.33 | 26.31 | 26.33 | 2,976 | +0.64(+2.47%) |
Mar 09, 2017 | 25.70 | 25.70 | 25.70 | 0 | -0.14(-0.53%) | |
Mar 08, 2017 | 25.84 | 25.84 | 25.84 | 25.84 | 649 | +0.15(+0.59%) |