Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 30.71 | 30.78 | 30.55 | 30.75 | 44,796 | +0.02(+0.06%) |
May 30, 2017 | 30.63 | 30.74 | 30.57 | 30.73 | 101,141 | +0.01(+0.03%) |
May 26, 2017 | 30.67 | 30.74 | 30.64 | 30.72 | 32,822 | +0.02(+0.06%) |
May 25, 2017 | 30.61 | 30.74 | 30.59 | 30.70 | 49,933 | +0.13(+0.41%) |
May 24, 2017 | 30.57 | 30.68 | 30.49 | 30.58 | 36,066 | +0.04(+0.15%) |
May 23, 2017 | 30.58 | 30.59 | 30.42 | 30.53 | 48,072 | +0.02(+0.06%) |
May 22, 2017 | 30.44 | 30.53 | 30.39 | 30.52 | 62,546 | +0.24(+0.80%) |
May 19, 2017 | 30.00 | 30.42 | 29.97 | 30.27 | 56,758 | +0.37(+1.23%) |
May 18, 2017 | 29.75 | 30.04 | 29.58 | 29.91 | 68,290 | +0.04(+0.15%) |
May 17, 2017 | 30.21 | 30.22 | 29.84 | 29.86 | 118,713 | -0.59(-1.94%) |
May 16, 2017 | 30.55 | 30.55 | 30.38 | 30.45 | 41,637 | -0.08(-0.26%) |
May 15, 2017 | 30.46 | 30.56 | 30.40 | 30.53 | 59,542 | +0.20(+0.65%) |
May 12, 2017 | 30.48 | 30.48 | 30.33 | 30.34 | 45,977 | -0.23(-0.76%) |
May 11, 2017 | 30.52 | 30.61 | 30.29 | 30.57 | 38,799 | -0.04(-0.12%) |
May 10, 2017 | 30.67 | 30.69 | 30.52 | 30.61 | 29,877 | -0.12(-0.38%) |
May 09, 2017 | 30.72 | 30.76 | 30.65 | 30.72 | 102,775 | +0.05(+0.16%) |
May 08, 2017 | 30.80 | 30.80 | 30.66 | 30.67 | 40,025 | -0.14(-0.45%) |
May 05, 2017 | 30.62 | 30.81 | 30.61 | 30.81 | 45,067 | +0.21(+0.67%) |
May 04, 2017 | 30.68 | 30.71 | 30.46 | 30.61 | 82,627 | -0.04(-0.15%) |
May 03, 2017 | 30.59 | 30.65 | 30.47 | 30.65 | 73,289 | +0.03(+0.10%) |
May 02, 2017 | 30.61 | 30.66 | 30.55 | 30.62 | 68,959 | +0.04(+0.13%) |
May 01, 2017 | 30.70 | 30.74 | 30.48 | 30.58 | 240,670 | -0.04(-0.15%) |
Apr 28, 2017 | 30.86 | 30.86 | 30.59 | 30.62 | 55,378 | -0.18(-0.58%) |
Apr 27, 2017 | 30.83 | 30.91 | 30.70 | 30.80 | 69,854 | +0.03(+0.09%) |
Apr 26, 2017 | 30.76 | 30.92 | 30.74 | 30.78 | 82,827 | +0.05(+0.17%) |
Apr 25, 2017 | 30.67 | 30.82 | 30.65 | 30.72 | 177,841 | +0.14(+0.47%) |
Apr 24, 2017 | 30.52 | 30.61 | 30.43 | 30.58 | 67,784 | +0.39(+1.30%) |
Apr 21, 2017 | 30.14 | 30.25 | 30.08 | 30.18 | 60,192 | +0.04(+0.15%) |
Apr 20, 2017 | 29.92 | 30.25 | 29.92 | 30.14 | 45,354 | +0.34(+1.14%) |
Apr 19, 2017 | 29.86 | 29.94 | 29.76 | 29.80 | 52,183 | +0.03(+0.09%) |
Apr 18, 2017 | 29.67 | 29.79 | 29.62 | 29.77 | 55,041 | +0.00(+0.01%) |
Apr 17, 2017 | 29.58 | 29.79 | 29.51 | 29.77 | 81,346 | +0.28(+0.96%) |
Apr 13, 2017 | 29.66 | 29.75 | 29.49 | 29.49 | 57,613 | -0.20(-0.66%) |
Apr 12, 2017 | 30.12 | 30.12 | 29.67 | 29.68 | 92,445 | -0.43(-1.43%) |
Apr 11, 2017 | 30.06 | 30.15 | 29.88 | 30.11 | 76,118 | +0.04(+0.15%) |
Apr 10, 2017 | 30.00 | 30.27 | 29.98 | 30.07 | 149,479 | +0.07(+0.24%) |
Apr 07, 2017 | 30.01 | 30.09 | 29.95 | 30.00 | 54,468 | +0.04(+0.15%) |
Apr 06, 2017 | 29.88 | 30.07 | 29.83 | 29.95 | 49,769 | +0.13(+0.45%) |
Apr 05, 2017 | 30.08 | 30.31 | 29.81 | 29.82 | 66,417 | -0.12(-0.39%) |
Apr 04, 2017 | 29.89 | 29.97 | 29.86 | 29.93 | 27,543 | +0.03(+0.09%) |
Apr 03, 2017 | 30.11 | 30.18 | 29.76 | 29.91 | 173,036 | -0.13(-0.45%) |
Mar 31, 2017 | 30.04 | 30.18 | 30.04 | 30.04 | 44,534 | -0.08(-0.27%) |
Mar 30, 2017 | 29.93 | 30.14 | 29.93 | 30.12 | 62,011 | +0.19(+0.63%) |
Mar 29, 2017 | 29.87 | 29.95 | 29.77 | 29.93 | 27,961 | +0.03(+0.09%) |
Mar 28, 2017 | 29.51 | 29.98 | 29.36 | 29.91 | 160,557 | +0.31(+1.06%) |
Mar 27, 2017 | 29.46 | 29.65 | 29.23 | 29.59 | 156,217 | -0.08(-0.27%) |
Mar 24, 2017 | 29.84 | 29.94 | 29.57 | 29.67 | 63,809 | -0.11(-0.36%) |
Mar 23, 2017 | 29.81 | 29.97 | 29.75 | 29.78 | 72,254 | -0.04(-0.12%) |
Mar 22, 2017 | 29.73 | 29.88 | 29.62 | 29.82 | 119,734 | +0.10(+0.33%) |
Mar 21, 2017 | 30.31 | 30.36 | 29.68 | 29.72 | 165,927 | -0.51(-1.69%) |
Mar 20, 2017 | 30.35 | 30.35 | 30.19 | 30.23 | 108,758 | -0.12(-0.38%) |
Mar 17, 2017 | 30.25 | 30.39 | 30.19 | 30.35 | 75,799 | +0.17(+0.58%) |
Mar 16, 2017 | 30.38 | 30.38 | 30.14 | 30.17 | 105,297 | -0.12(-0.38%) |
Mar 15, 2017 | 29.98 | 30.38 | 29.98 | 30.29 | 59,557 | +0.35(+1.16%) |
Mar 14, 2017 | 30.06 | 30.06 | 29.83 | 29.94 | 52,726 | -0.21(-0.71%) |
Mar 13, 2017 | 30.15 | 30.18 | 30.07 | 30.15 | 89,803 | +0.01(+0.03%) |
Mar 10, 2017 | 30.09 | 30.15 | 29.90 | 30.14 | 123,320 | +0.24(+0.80%) |
Mar 09, 2017 | 30.05 | 30.14 | 29.79 | 29.90 | 87,807 | -0.17(-0.56%) |
Mar 08, 2017 | 30.22 | 30.25 | 30.05 | 30.07 | 77,997 | -0.13(-0.42%) |
Mar 07, 2017 | 30.26 | 30.33 | 30.16 | 30.20 | 77,306 | -0.12(-0.38%) |
Mar 06, 2017 | 30.26 | 30.33 | 30.20 | 30.31 | 102,509 | -0.07(-0.23%) |
Mar 03, 2017 | 30.37 | 30.42 | 30.25 | 30.38 | 83,685 | +0.01(+0.03%) |
Mar 02, 2017 | 30.70 | 30.70 | 30.35 | 30.38 | 466,991 | -0.32(-1.04%) |