Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 30.18 | 30.18 | 30.02 | 30.02 | 10,849 | -0.30(-0.97%) |
May 30, 2017 | 30.10 | 30.36 | 30.10 | 30.32 | 701 | +0.01(+0.03%) |
May 25, 2017 | 30.31 | 30.31 | 30.31 | 193 | -0.24(-0.78%) | |
May 24, 2017 | 30.37 | 30.54 | 30.37 | 30.54 | 5,335 | +0.32(+1.07%) |
May 23, 2017 | 30.22 | 30.22 | 30.22 | 30.22 | 2,346 | +0.30(+1.00%) |
May 19, 2017 | 29.92 | 29.92 | 29.92 | 162 | +0.25(+0.84%) | |
May 18, 2017 | 29.56 | 29.68 | 29.56 | 29.68 | 1,309 | +0.22(+0.76%) |
May 17, 2017 | 30.00 | 30.00 | 29.43 | 29.45 | 1,592 | -0.55(-1.83%) |
May 16, 2017 | 29.47 | 30.00 | 29.47 | 30.00 | 18,210 | +0.18(+0.60%) |
May 15, 2017 | 29.82 | 29.82 | 29.82 | 29.82 | 3,266 | +0.57(+1.96%) |
May 12, 2017 | 29.35 | 29.35 | 29.21 | 29.25 | 84,875 | +0.23(+0.80%) |
May 11, 2017 | 29.65 | 29.65 | 29.01 | 29.01 | 42,093 | -0.10(-0.35%) |
May 10, 2017 | 29.04 | 29.70 | 29.04 | 29.11 | 41,471 | +0.07(+0.24%) |
May 09, 2017 | 29.05 | 29.06 | 29.03 | 29.04 | 103,396 | +0.16(+0.55%) |
May 08, 2017 | 28.69 | 28.88 | 28.69 | 28.88 | 42,390 | +0.04(+0.12%) |
May 05, 2017 | 28.83 | 28.87 | 28.74 | 28.85 | 37,750 | +0.16(+0.56%) |
May 04, 2017 | 28.75 | 28.75 | 28.63 | 28.69 | 2,570 | -0.05(-0.18%) |
May 01, 2017 | 28.74 | 28.74 | 28.74 | 0 | -0.56(-1.90%) | |
Apr 03, 2017 | 29.30 | 29.30 | 29.30 | 1,900 | +0.20(+0.68%) | |
Mar 24, 2017 | 29.10 | 29.10 | 29.10 | 1,400 | +0.44(+1.55%) | |
Mar 22, 2017 | 28.66 | 28.66 | 28.66 | 500 | -0.34(-1.18%) | |
Mar 17, 2017 | 29.00 | 29.00 | 29.00 | 0 | +0.69(+2.45%) | |
Mar 13, 2017 | 28.31 | 28.31 | 28.31 | 0 | -0.02(-0.08%) | |
Mar 10, 2017 | 28.33 | 28.33 | 28.33 | 28.33 | 100 | -0.05(-0.19%) |
Mar 07, 2017 | 28.38 | 28.38 | 28.38 | 200 | +0.80(+2.89%) | |
Mar 06, 2017 | 27.32 | 27.59 | 27.32 | 27.59 | 39,979 | +0.52(+1.92%) |
Mar 03, 2017 | 27.20 | 27.20 | 27.07 | 27.07 | 3,721 | +0.22(+0.81%) |
Mar 02, 2017 | 26.85 | 26.85 | 26.85 | 26.85 | 112 | -0.06(-0.21%) |