Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.66 | 29.66 | 29.46 | 29.60 | 2,071 | +0.21(+0.71%) |
May 30, 2017 | 29.39 | 29.40 | 29.35 | 29.40 | 6,500 | -0.06(-0.22%) |
May 26, 2017 | 29.46 | 29.46 | 29.46 | 29.46 | 108 | -0.16(-0.55%) |
May 25, 2017 | 29.59 | 29.62 | 29.53 | 29.62 | 2,918 | +0.18(+0.61%) |
May 24, 2017 | 29.38 | 29.44 | 29.38 | 29.44 | 1,409 | -0.07(-0.22%) |
May 23, 2017 | 29.43 | 29.54 | 29.42 | 29.51 | 4,480 | +0.19(+0.64%) |
May 22, 2017 | 29.31 | 29.32 | 29.29 | 29.32 | 2,028 | +0.03(+0.10%) |
May 19, 2017 | 29.37 | 29.43 | 29.26 | 29.29 | 3,831 | +0.12(+0.42%) |
May 18, 2017 | 29.04 | 29.17 | 28.85 | 29.17 | 11,381 | +0.09(+0.32%) |
May 17, 2017 | 29.53 | 29.53 | 29.08 | 29.08 | 8,259 | -0.24(-0.81%) |
May 15, 2017 | 29.31 | 29.31 | 29.31 | 127 | +0.32(+1.11%) | |
May 12, 2017 | 28.80 | 29.09 | 28.80 | 28.99 | 7,731 | +0.40(+1.39%) |
May 10, 2017 | 28.59 | 28.59 | 28.59 | 0 | +0.09(+0.30%) | |
May 08, 2017 | 28.51 | 28.51 | 28.51 | 52 | +0.12(+0.43%) | |
May 04, 2017 | 28.39 | 28.39 | 28.39 | 122 | +0.27(+0.98%) | |
May 03, 2017 | 28.10 | 28.11 | 28.10 | 28.11 | 1,100 | -0.25(-0.87%) |
May 02, 2017 | 28.29 | 28.36 | 28.29 | 28.36 | 481 | +0.28(+1.01%) |
Apr 28, 2017 | 28.08 | 28.08 | 28.08 | 52 | -0.30(-1.06%) | |
Apr 27, 2017 | 28.38 | 28.38 | 28.38 | 28.38 | 239 | +0.11(+0.40%) |
Apr 26, 2017 | 28.26 | 28.26 | 28.26 | 28.26 | 643 | +0.10(+0.37%) |
Apr 24, 2017 | 28.16 | 28.16 | 28.16 | 37 | +0.55(+1.98%) | |
Apr 21, 2017 | 27.66 | 27.66 | 27.60 | 27.61 | 1,371 | +0.03(+0.10%) |
Apr 20, 2017 | 27.65 | 27.65 | 27.54 | 27.58 | 2,177 | +0.16(+0.60%) |
Apr 19, 2017 | 27.42 | 27.42 | 27.42 | 27.42 | 244 | +0.05(+0.19%) |
Apr 18, 2017 | 27.37 | 27.37 | 27.37 | 27.37 | 212 | -0.14(-0.52%) |
Apr 17, 2017 | 27.86 | 27.86 | 27.51 | 27.51 | 797 | +0.16(+0.59%) |
Apr 12, 2017 | 27.35 | 27.35 | 27.35 | 31 | +0.01(+0.03%) | |
Apr 07, 2017 | 27.34 | 27.34 | 27.34 | 6 | +0.11(+0.42%) | |
Apr 03, 2017 | 27.23 | 27.23 | 27.23 | 54 | +0.03(+0.10%) | |
Mar 31, 2017 | 27.18 | 27.20 | 27.18 | 27.20 | 540 | -0.06(-0.21%) |
Mar 30, 2017 | 27.26 | 27.26 | 27.25 | 27.25 | 667 | +0.07(+0.24%) |
Mar 29, 2017 | 27.13 | 27.19 | 27.11 | 27.19 | 1,246 | -0.08(-0.28%) |
Mar 28, 2017 | 27.26 | 27.26 | 27.26 | 27.26 | 185 | +0.17(+0.63%) |
Mar 27, 2017 | 27.08 | 27.11 | 27.08 | 27.09 | 1,699 | -0.01(-0.03%) |
Mar 24, 2017 | 27.13 | 27.13 | 27.10 | 27.10 | 211 | +0.24(+0.88%) |
Mar 23, 2017 | 26.85 | 26.87 | 26.85 | 26.87 | 214 | +0.00(+0.00%) |
Mar 22, 2017 | 26.74 | 26.88 | 26.69 | 26.87 | 14,884 | +0.08(+0.28%) |
Mar 21, 2017 | 27.44 | 27.45 | 26.79 | 26.79 | 5,256 | -0.27(-0.99%) |
Mar 20, 2017 | 27.11 | 27.12 | 27.06 | 27.06 | 1,557 | +0.17(+0.64%) |
Mar 17, 2017 | 27.03 | 27.14 | 26.89 | 26.89 | 6,800 | +0.16(+0.60%) |
Mar 16, 2017 | 26.79 | 26.79 | 26.72 | 26.72 | 9,954 | +0.33(+1.25%) |
Mar 14, 2017 | 26.39 | 26.39 | 26.39 | 0 | +0.04(+0.16%) | |
Mar 13, 2017 | 26.19 | 26.35 | 26.19 | 26.35 | 8,198 | +0.31(+1.18%) |
Mar 09, 2017 | 26.04 | 26.04 | 26.04 | 26 | -0.01(-0.04%) | |
Mar 08, 2017 | 26.04 | 26.07 | 26.00 | 26.05 | 1,906 | +0.07(+0.25%) |
Mar 07, 2017 | 25.93 | 25.99 | 25.90 | 25.99 | 1,819 | +0.05(+0.18%) |
Mar 06, 2017 | 25.94 | 25.94 | 25.94 | 25.94 | 577 | -0.07(-0.25%) |
Mar 03, 2017 | 25.93 | 26.01 | 25.93 | 26.01 | 725 | +0.13(+0.51%) |
Mar 02, 2017 | 25.95 | 25.95 | 25.87 | 25.87 | 2,329 | -0.23(-0.87%) |