Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 26, 2017 | 29.94 | 29.94 | 29.94 | 120 | -1.05(-3.39%) | |
May 25, 2017 | 29.69 | 31.08 | 29.67 | 30.99 | 2,918 | +0.37(+1.21%) |
May 24, 2017 | 31.06 | 31.06 | 30.62 | 30.62 | 2,304 | +0.16(+0.53%) |
May 19, 2017 | 30.46 | 30.46 | 30.46 | 93 | -0.48(-1.55%) | |
May 18, 2017 | 30.94 | 30.94 | 30.94 | 30.94 | 441 | +0.09(+0.29%) |
May 17, 2017 | 30.84 | 30.85 | 29.57 | 30.85 | 601 | -0.03(-0.10%) |
May 16, 2017 | 30.92 | 30.93 | 30.87 | 30.88 | 2,612 | -0.55(-1.75%) |
May 11, 2017 | 31.43 | 31.43 | 31.43 | 134 | -0.09(-0.29%) | |
May 09, 2017 | 31.52 | 31.52 | 31.52 | 94 | +0.05(+0.16%) | |
May 08, 2017 | 31.47 | 31.47 | 31.47 | 31.47 | 157 | +0.35(+1.12%) |
May 04, 2017 | 31.12 | 31.12 | 31.12 | 182 | +0.16(+0.52%) | |
May 03, 2017 | 30.69 | 30.96 | 30.69 | 30.96 | 1,639 | +0.18(+0.58%) |
May 01, 2017 | 30.78 | 30.78 | 30.78 | 0 | +0.07(+0.23%) | |
Apr 28, 2017 | 30.74 | 30.76 | 30.61 | 30.71 | 2,089 | -0.23(-0.76%) |
Apr 26, 2017 | 30.95 | 30.95 | 30.95 | 164 | +0.07(+0.24%) | |
Apr 25, 2017 | 30.80 | 30.87 | 30.80 | 30.87 | 995 | +0.34(+1.13%) |
Apr 24, 2017 | 30.61 | 30.61 | 30.53 | 30.53 | 232 | +0.44(+1.45%) |
Apr 21, 2017 | 30.08 | 30.09 | 30.08 | 30.09 | 687 | +0.03(+0.11%) |
Apr 19, 2017 | 30.06 | 30.06 | 30.06 | 0 | -0.32(-1.07%) | |
Apr 13, 2017 | 30.38 | 30.38 | 30.38 | 0 | -0.21(-0.67%) | |
Apr 11, 2017 | 30.59 | 30.59 | 30.59 | 118 | -0.53(-1.72%) | |
Apr 07, 2017 | 31.12 | 31.12 | 31.12 | 7 | +0.04(+0.13%) | |
Apr 05, 2017 | 31.08 | 31.08 | 31.08 | 188 | +0.15(+0.48%) | |
Apr 03, 2017 | 30.93 | 30.93 | 30.93 | 69 | -0.13(-0.41%) | |
Mar 31, 2017 | 31.05 | 31.05 | 31.05 | 31.05 | 624 | -0.23(-0.74%) |
Mar 30, 2017 | 31.29 | 31.29 | 31.29 | 31.29 | 232 | +0.10(+0.33%) |
Mar 29, 2017 | 31.18 | 31.18 | 31.18 | 31.18 | 331 | -0.40(-1.25%) |
Mar 28, 2017 | 31.23 | 31.58 | 31.23 | 31.58 | 1,752 | +0.26(+0.83%) |
Mar 27, 2017 | 31.07 | 31.32 | 31.07 | 31.32 | 680 | -0.11(-0.35%) |
Mar 23, 2017 | 31.43 | 31.43 | 31.43 | 61 | +0.11(+0.35%) | |
Mar 22, 2017 | 31.38 | 31.38 | 31.32 | 31.32 | 476 | -0.29(-0.93%) |
Mar 21, 2017 | 31.56 | 31.61 | 31.56 | 31.61 | 572 | -0.54(-1.67%) |
Mar 17, 2017 | 32.15 | 32.15 | 32.15 | 169 | -0.05(-0.16%) | |
Mar 16, 2017 | 32.18 | 32.20 | 32.18 | 32.20 | 262 | +0.03(+0.10%) |
Mar 15, 2017 | 33.05 | 33.05 | 32.17 | 32.17 | 12,690 | -0.69(-2.10%) |
Mar 14, 2017 | 32.86 | 32.90 | 32.86 | 32.86 | 1,075 | -0.00(-0.00%) |
Mar 13, 2017 | 32.86 | 32.86 | 32.86 | 32.86 | 551 | +0.06(+0.18%) |
Mar 10, 2017 | 32.82 | 32.85 | 32.80 | 32.80 | 3,563 | +0.05(+0.15%) |
Mar 08, 2017 | 32.75 | 32.75 | 32.75 | 144 | +0.20(+0.61%) | |
Mar 07, 2017 | 32.41 | 32.56 | 32.41 | 32.55 | 2,987 | +0.20(+0.62%) |
Mar 06, 2017 | 32.35 | 32.35 | 32.33 | 32.35 | 1,658 | -0.02(-0.06%) |
Mar 03, 2017 | 32.36 | 32.43 | 32.27 | 32.37 | 2,603 | +0.01(+0.03%) |
Mar 02, 2017 | 32.33 | 32.36 | 32.33 | 32.36 | 492 | +0.39(+1.23%) |