Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 30.45 | 30.45 | 30.28 | 30.30 | 6,368 | -0.05(-0.15%) |
May 30, 2017 | 30.35 | 30.35 | 30.35 | 30.35 | 41 | +0.20(+0.66%) |
May 26, 2017 | 30.37 | 30.37 | 30.15 | 30.15 | 382 | -0.13(-0.43%) |
May 25, 2017 | 30.26 | 30.28 | 30.26 | 30.28 | 1,294 | +0.02(+0.07%) |
May 24, 2017 | 30.23 | 30.28 | 30.20 | 30.26 | 2,675 | +0.07(+0.22%) |
May 23, 2017 | 30.20 | 30.20 | 30.19 | 30.19 | 1,074 | +0.10(+0.32%) |
May 22, 2017 | 30.29 | 30.29 | 30.07 | 30.10 | 1,724 | +0.08(+0.26%) |
May 19, 2017 | 30.03 | 30.03 | 30.02 | 30.02 | 901 | +0.24(+0.80%) |
May 18, 2017 | 29.61 | 29.78 | 29.59 | 29.78 | 759 | +0.05(+0.15%) |
May 17, 2017 | 30.15 | 30.15 | 29.73 | 29.73 | 3,794 | -0.71(-2.35%) |
May 16, 2017 | 30.45 | 30.45 | 30.45 | 30.45 | 201 | +0.27(+0.91%) |
May 15, 2017 | 30.37 | 30.37 | 30.18 | 30.18 | 525 | +0.04(+0.15%) |
May 12, 2017 | 30.13 | 30.13 | 30.13 | 30.13 | 0 | +0.00(+0.00%) |
May 11, 2017 | 30.14 | 30.14 | 30.13 | 30.13 | 635 | -0.16(-0.53%) |
May 10, 2017 | 30.29 | 30.29 | 30.29 | 30.29 | 67 | +0.00(+0.00%) |
May 09, 2017 | 30.27 | 30.29 | 30.27 | 30.29 | 1,078 | +0.24(+0.81%) |
May 08, 2017 | 30.05 | 30.05 | 30.05 | 30.05 | 352 | +0.08(+0.25%) |
May 05, 2017 | 29.97 | 29.97 | 29.97 | 29.97 | 127 | +0.20(+0.67%) |
May 04, 2017 | 29.77 | 29.77 | 29.77 | 29.77 | 149 | +0.06(+0.20%) |
May 03, 2017 | 29.66 | 29.71 | 29.65 | 29.71 | 1,608 | -0.06(-0.21%) |
May 02, 2017 | 29.75 | 29.78 | 29.75 | 29.77 | 740 | +0.23(+0.79%) |
May 01, 2017 | 29.54 | 29.58 | 29.51 | 29.54 | 2,678 | +0.14(+0.48%) |
Apr 28, 2017 | 29.40 | 29.40 | 29.40 | 29.40 | 811 | +0.05(+0.17%) |
Apr 27, 2017 | 29.48 | 29.48 | 29.29 | 29.35 | 863 | +0.06(+0.20%) |
Apr 26, 2017 | 29.29 | 29.29 | 29.28 | 29.29 | 1,111 | +0.06(+0.21%) |
Apr 25, 2017 | 29.22 | 29.23 | 29.22 | 29.23 | 1,846 | +0.24(+0.83%) |
Apr 24, 2017 | 28.97 | 28.99 | 28.93 | 28.99 | 1,284 | +0.41(+1.43%) |
Apr 21, 2017 | 28.55 | 28.58 | 28.53 | 28.58 | 1,615 | +0.00(+0.00%) |
Apr 20, 2017 | 28.68 | 28.68 | 28.55 | 28.58 | 758 | +0.27(+0.94%) |
Apr 19, 2017 | 28.31 | 28.31 | 28.31 | 28.31 | 70 | +0.00(+0.00%) |
Apr 18, 2017 | 28.38 | 28.38 | 28.24 | 28.31 | 2,565 | -0.14(-0.48%) |
Apr 17, 2017 | 28.42 | 28.46 | 28.41 | 28.45 | 933 | +0.02(+0.08%) |
Apr 13, 2017 | 28.42 | 28.43 | 28.38 | 28.43 | 1,985 | -0.05(-0.16%) |
Apr 12, 2017 | 28.46 | 28.48 | 28.46 | 28.47 | 908 | -0.11(-0.38%) |
Apr 11, 2017 | 28.58 | 28.58 | 28.58 | 28.58 | 10 | +0.00(+0.00%) |
Apr 10, 2017 | 28.58 | 28.58 | 28.58 | 28.58 | 176 | +0.06(+0.23%) |
Apr 07, 2017 | 28.61 | 28.61 | 28.48 | 28.52 | 1,448 | +0.09(+0.30%) |
Apr 06, 2017 | 28.43 | 28.49 | 28.43 | 28.43 | 669 | -0.07(-0.25%) |
Apr 05, 2017 | 28.60 | 28.60 | 28.50 | 28.50 | 1,642 | -0.05(-0.16%) |
Apr 04, 2017 | 28.45 | 28.55 | 28.44 | 28.55 | 2,682 | +0.03(+0.12%) |
Apr 03, 2017 | 28.74 | 28.74 | 28.46 | 28.51 | 1,812 | -0.09(-0.33%) |
Mar 31, 2017 | 28.61 | 28.62 | 28.59 | 28.61 | 3,513 | -0.07(-0.26%) |
Mar 30, 2017 | 28.63 | 28.69 | 28.63 | 28.68 | 789 | +0.01(+0.04%) |
Mar 29, 2017 | 28.57 | 28.68 | 28.57 | 28.67 | 2,329 | -0.03(-0.11%) |
Mar 28, 2017 | 28.62 | 28.70 | 28.59 | 28.70 | 1,219 | +0.22(+0.78%) |
Mar 27, 2017 | 28.50 | 28.50 | 28.34 | 28.48 | 2,505 | -0.09(-0.32%) |
Mar 24, 2017 | 28.57 | 28.57 | 28.57 | 28.57 | 0 | +0.00(+0.00%) |
Mar 23, 2017 | 28.61 | 28.61 | 28.57 | 28.57 | 2,497 | +0.07(+0.24%) |
Mar 22, 2017 | 28.51 | 28.51 | 28.50 | 28.50 | 1,843 | -0.33(-1.14%) |
Mar 21, 2017 | 28.83 | 28.83 | 28.83 | 28.83 | 500 | +0.03(+0.12%) |
Mar 20, 2017 | 28.84 | 28.88 | 28.79 | 28.80 | 5,811 | -0.03(-0.09%) |
Mar 17, 2017 | 28.83 | 28.83 | 28.82 | 28.82 | 1,490 | +0.17(+0.59%) |
Mar 16, 2017 | 28.68 | 28.68 | 28.65 | 28.65 | 1,771 | +0.13(+0.46%) |
Mar 15, 2017 | 28.52 | 28.52 | 28.52 | 28.52 | 500 | -0.08(-0.28%) |
Mar 14, 2017 | 28.60 | 28.60 | 28.60 | 28.60 | 55 | +0.00(+0.00%) |
Mar 13, 2017 | 28.60 | 28.60 | 28.60 | 28.60 | 570 | +0.18(+0.63%) |
Mar 10, 2017 | 28.47 | 28.47 | 28.40 | 28.42 | 1,672 | +0.12(+0.43%) |
Mar 09, 2017 | 28.30 | 28.30 | 28.30 | 28.30 | 204 | +0.01(+0.05%) |
Mar 08, 2017 | 28.29 | 28.29 | 28.28 | 28.28 | 918 | -0.01(-0.03%) |
Mar 07, 2017 | 28.30 | 28.30 | 28.29 | 28.29 | 670 | -0.05(-0.17%) |
Mar 06, 2017 | 28.30 | 28.34 | 28.30 | 28.34 | 2,143 | -0.05(-0.18%) |
Mar 03, 2017 | 28.40 | 28.40 | 28.39 | 28.39 | 1,760 | -0.13(-0.45%) |
Mar 02, 2017 | 28.52 | 28.52 | 28.52 | 28.52 | 0 | +0.00(+0.00%) |