Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.78 | 29.78 | 29.70 | 29.70 | 4,203 | -0.10(-0.34%) |
May 30, 2017 | 29.80 | 29.80 | 29.80 | 29.80 | 104 | -0.04(-0.13%) |
May 29, 2017 | 29.88 | 29.88 | 29.84 | 29.84 | 2,740 | +0.06(+0.20%) |
May 26, 2017 | 29.78 | 29.78 | 29.78 | 29.78 | 1,000 | -0.08(-0.27%) |
May 25, 2017 | 29.86 | 29.86 | 29.86 | 29.86 | 400 | +0.03(+0.10%) |
May 24, 2017 | 29.83 | 29.83 | 29.83 | 29.83 | 634 | -0.17(-0.57%) |
May 23, 2017 | 29.93 | 30.00 | 29.93 | 30.00 | 4,430 | +0.16(+0.54%) |
May 19, 2017 | 29.81 | 29.84 | 29.81 | 29.84 | 2,345 | +0.27(+0.91%) |
May 18, 2017 | 29.45 | 29.57 | 29.33 | 29.57 | 1,300 | +0.01(+0.03%) |
May 17, 2017 | 29.75 | 29.75 | 29.50 | 29.56 | 6,545 | -0.42(-1.40%) |
May 16, 2017 | 30.27 | 30.27 | 29.98 | 29.98 | 2,410 | -0.24(-0.79%) |
May 15, 2017 | 30.22 | 30.22 | 30.22 | 30.22 | 1,694 | +0.22(+0.73%) |
May 12, 2017 | 30.00 | 30.00 | 30.00 | 30.00 | 200 | +0.00(+0.00%) |
May 11, 2017 | 30.00 | 30.00 | 30.00 | 30.00 | 190 | -0.25(-0.83%) |
May 10, 2017 | 30.20 | 30.25 | 30.20 | 30.25 | 698 | +0.08(+0.27%) |
May 09, 2017 | 30.37 | 30.37 | 30.17 | 30.17 | 605,025 | -0.21(-0.69%) |
May 08, 2017 | 30.38 | 30.38 | 30.38 | 30.38 | 743 | +0.19(+0.63%) |
May 05, 2017 | 30.19 | 30.19 | 30.19 | 30.19 | 866 | +0.32(+1.07%) |
May 04, 2017 | 29.95 | 29.95 | 29.83 | 29.87 | 1,193 | -0.22(-0.73%) |
May 03, 2017 | 30.18 | 30.18 | 30.09 | 30.09 | 400 | -0.14(-0.46%) |
May 02, 2017 | 30.23 | 30.23 | 30.23 | 30.23 | 300 | +0.12(+0.40%) |
May 01, 2017 | 30.13 | 30.13 | 30.11 | 30.11 | 400 | +0.16(+0.53%) |
Apr 28, 2017 | 29.95 | 29.95 | 29.95 | 29.95 | 100 | -0.07(-0.23%) |
Apr 27, 2017 | 30.13 | 30.13 | 29.93 | 30.02 | 1,210 | -0.33(-1.09%) |
Apr 26, 2017 | 30.42 | 30.42 | 30.35 | 30.35 | 900 | -0.15(-0.49%) |
Apr 25, 2017 | 30.50 | 30.50 | 30.50 | 30.50 | 3,015 | +0.29(+0.96%) |
Apr 24, 2017 | 30.22 | 30.22 | 30.21 | 30.21 | 502 | +0.27(+0.90%) |
Apr 21, 2017 | 29.92 | 29.94 | 29.92 | 29.94 | 800 | +0.04(+0.13%) |
Apr 20, 2017 | 29.90 | 29.90 | 29.90 | 29.90 | 3,350 | +0.04(+0.13%) |
Apr 19, 2017 | 29.86 | 29.86 | 29.86 | 29.86 | 750 | +0.02(+0.07%) |
Apr 18, 2017 | 29.90 | 29.90 | 29.84 | 29.84 | 2,733 | -0.04(-0.13%) |
Apr 17, 2017 | 29.88 | 29.88 | 29.88 | 29.88 | 1,733 | +0.02(+0.07%) |
Apr 13, 2017 | 29.93 | 29.93 | 29.86 | 29.86 | 968 | -0.10(-0.33%) |
Apr 12, 2017 | 29.91 | 29.96 | 29.91 | 29.96 | 1,110 | -0.11(-0.37%) |
Apr 11, 2017 | 30.07 | 30.07 | 30.07 | 30.07 | 166 | +0.16(+0.53%) |
Apr 10, 2017 | 30.07 | 30.07 | 29.91 | 29.91 | 850 | -0.10(-0.33%) |
Apr 07, 2017 | 29.91 | 30.01 | 29.91 | 30.01 | 705 | +0.05(+0.17%) |
Apr 06, 2017 | 29.91 | 29.98 | 29.91 | 29.96 | 39,200 | +0.05(+0.17%) |
Apr 05, 2017 | 30.00 | 30.02 | 29.91 | 29.91 | 2,818 | +0.03(+0.10%) |
Apr 04, 2017 | 29.88 | 29.88 | 29.88 | 29.88 | 103 | +0.19(+0.64%) |
Apr 03, 2017 | 29.70 | 29.70 | 29.60 | 29.69 | 338 | -0.14(-0.47%) |
Mar 31, 2017 | 29.84 | 29.84 | 29.83 | 29.83 | 800 | +0.01(+0.03%) |
Mar 30, 2017 | 29.93 | 29.93 | 29.82 | 29.82 | 1,630 | -0.06(-0.20%) |
Mar 29, 2017 | 29.88 | 29.88 | 29.88 | 29.88 | 134 | +0.08(+0.27%) |
Mar 28, 2017 | 29.80 | 29.80 | 29.80 | 29.80 | 860 | +0.30(+1.02%) |
Mar 27, 2017 | 29.31 | 29.50 | 29.31 | 29.50 | 300 | -0.01(-0.03%) |
Mar 24, 2017 | 29.51 | 29.51 | 29.51 | 29.51 | 200 | -0.09(-0.30%) |
Mar 23, 2017 | 29.60 | 29.60 | 29.60 | 29.60 | 577 | +0.12(+0.41%) |
Mar 21, 2017 | 29.48 | 29.48 | 29.48 | 0 | +0.00(+0.00%) | |
Mar 20, 2017 | 29.42 | 29.48 | 29.42 | 29.48 | 400 | -0.22(-0.74%) |
Mar 17, 2017 | 29.70 | 29.70 | 29.70 | 29.70 | 100 | +0.02(+0.07%) |
Mar 16, 2017 | 29.68 | 29.68 | 29.68 | 29.68 | 200 | +0.13(+0.44%) |
Mar 15, 2017 | 29.59 | 29.59 | 29.55 | 29.55 | 205 | -0.01(-0.03%) |
Mar 14, 2017 | 29.56 | 29.56 | 29.56 | 29.56 | 300 | -0.17(-0.57%) |
Mar 13, 2017 | 29.71 | 29.73 | 29.70 | 29.73 | 1,000 | -0.05(-0.17%) |
Mar 09, 2017 | 29.78 | 29.78 | 29.78 | 0 | -0.02(-0.07%) | |
Mar 08, 2017 | 30.06 | 30.06 | 29.80 | 29.80 | 200 | -0.11(-0.37%) |
Mar 06, 2017 | 29.91 | 29.91 | 29.91 | 164 | +0.20(+0.67%) | |
Mar 03, 2017 | 29.73 | 29.76 | 29.71 | 29.71 | 10,905 | -0.02(-0.07%) |
Mar 02, 2017 | 29.86 | 29.86 | 29.73 | 29.73 | 1,192 | -0.04(-0.13%) |