Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2017 | 31.96 | 31.96 | 31.96 | 0 | +0.22(+0.71%) | |
May 26, 2017 | 31.74 | 31.74 | 31.74 | 31.74 | 548 | -0.09(-0.29%) |
May 25, 2017 | 31.81 | 31.83 | 31.81 | 31.83 | 753 | +0.28(+0.89%) |
May 24, 2017 | 31.60 | 31.60 | 31.55 | 31.55 | 993 | -0.24(-0.75%) |
May 23, 2017 | 31.84 | 31.84 | 31.79 | 31.79 | 955 | +0.04(+0.12%) |
May 22, 2017 | 31.65 | 31.75 | 31.65 | 31.75 | 641 | +0.30(+0.95%) |
May 19, 2017 | 31.52 | 31.52 | 31.45 | 31.45 | 1,667 | +0.18(+0.57%) |
May 18, 2017 | 31.27 | 31.27 | 31.27 | 31.27 | 872 | +0.10(+0.32%) |
May 17, 2017 | 31.07 | 31.18 | 31.07 | 31.18 | 1,734 | +0.06(+0.18%) |
May 16, 2017 | 31.29 | 31.29 | 31.04 | 31.12 | 4,822 | +0.15(+0.50%) |
May 12, 2017 | 30.97 | 160 | +0.09(+0.28%) | |||
May 11, 2017 | 30.92 | 30.92 | 30.81 | 30.88 | 3,030 | -0.28(-0.89%) |
May 10, 2017 | 31.16 | 31.16 | 31.16 | 31.16 | 641 | -0.20(-0.65%) |
May 09, 2017 | 31.34 | 31.36 | 31.29 | 31.36 | 1,725 | +0.07(+0.21%) |
May 05, 2017 | 31.29 | 631 | +0.26(+0.83%) | |||
May 04, 2017 | 30.96 | 31.06 | 30.96 | 31.03 | 2,930 | +0.08(+0.26%) |
May 02, 2017 | 30.95 | 30.95 | 30.95 | 0 | +0.53(+1.73%) | |
Apr 28, 2017 | 30.43 | 99 | -0.25(-0.81%) | |||
Apr 27, 2017 | 30.78 | 30.78 | 30.67 | 30.68 | 3,142 | -0.04(-0.14%) |
Apr 26, 2017 | 30.74 | 30.74 | 30.72 | 30.72 | 1,660 | +0.10(+0.34%) |
Apr 25, 2017 | 30.62 | 30.62 | 30.62 | 30.62 | 759 | +0.66(+2.20%) |
Apr 21, 2017 | 29.96 | 118 | +0.12(+0.39%) | |||
Apr 20, 2017 | 29.74 | 29.84 | 29.71 | 29.84 | 2,917 | +0.19(+0.66%) |
Apr 19, 2017 | 29.65 | 29.65 | 29.65 | 29.65 | 961 | +0.15(+0.50%) |
Apr 17, 2017 | 29.50 | 9 | +0.46(+1.59%) | |||
Apr 13, 2017 | 29.10 | 29.10 | 29.04 | 29.04 | 1,635 | -0.36(-1.23%) |
Apr 12, 2017 | 29.16 | 29.40 | 29.16 | 29.40 | 1,167 | -0.03(-0.11%) |
Apr 10, 2017 | 29.43 | 137 | -0.10(-0.34%) | |||
Apr 07, 2017 | 29.53 | 29.53 | 29.53 | 29.53 | 747 | +0.12(+0.41%) |
Apr 06, 2017 | 29.41 | 29.41 | 29.41 | 29.41 | 320 | -0.48(-1.60%) |
Apr 05, 2017 | 30.07 | 30.07 | 29.89 | 29.89 | 1,010 | -0.05(-0.16%) |
Mar 31, 2017 | 29.93 | 29.93 | 29.93 | 0 | -0.97(-3.14%) | |
Mar 29, 2017 | 30.90 | 89 | -0.01(-0.04%) | |||
Mar 28, 2017 | 30.78 | 30.95 | 30.78 | 30.92 | 2,751 | +0.35(+1.13%) |
Mar 27, 2017 | 30.52 | 30.57 | 30.52 | 30.57 | 2,007 | -0.04(-0.12%) |
Mar 24, 2017 | 30.52 | 30.61 | 30.52 | 30.61 | 878 | +0.48(+1.60%) |
Mar 23, 2017 | 30.13 | 30.13 | 30.08 | 30.12 | 5,155 | +0.18(+0.60%) |
Mar 22, 2017 | 29.77 | 29.95 | 29.77 | 29.95 | 5,450 | -0.48(-1.58%) |
Mar 21, 2017 | 30.43 | 30.43 | 30.43 | 30.43 | 993 | +0.00(+0.00%) |
Mar 20, 2017 | 30.43 | 30.43 | 30.43 | 30.43 | 141 | +0.00(+0.00%) |
Mar 17, 2017 | 30.49 | 30.51 | 30.43 | 30.43 | 4,222 | -0.28(-0.90%) |
Mar 16, 2017 | 30.81 | 30.81 | 30.66 | 30.70 | 5,675 | +0.88(+2.96%) |
Mar 10, 2017 | 29.82 | 153 | +0.40(+1.34%) | |||
Mar 09, 2017 | 29.35 | 29.43 | 29.35 | 29.43 | 654 | -0.11(-0.36%) |
Mar 08, 2017 | 29.53 | 29.53 | 29.53 | 29.53 | 355 | -0.19(-0.63%) |
Mar 07, 2017 | 29.77 | 29.77 | 29.70 | 29.72 | 14,201 | -0.03(-0.12%) |
Mar 06, 2017 | 29.75 | 29.75 | 29.75 | 29.75 | 743 | -0.14(-0.46%) |
Mar 03, 2017 | 29.89 | 29.89 | 29.89 | 29.89 | 448 | -0.08(-0.27%) |
Mar 02, 2017 | 30.14 | 30.14 | 29.97 | 29.97 | 1,891 | -0.61(-2.00%) |