Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.29 | 29.37 | 29.25 | 29.37 | 2,985 | +0.06(+0.20%) |
May 30, 2017 | 29.35 | 29.42 | 29.29 | 29.31 | 251,733 | -0.06(-0.20%) |
May 26, 2017 | 29.98 | 29.98 | 29.27 | 29.37 | 4,400 | +0.07(+0.24%) |
May 25, 2017 | 29.33 | 29.33 | 29.27 | 29.30 | 3,605 | +0.22(+0.76%) |
May 24, 2017 | 28.84 | 29.09 | 28.84 | 29.08 | 3,950 | +0.13(+0.45%) |
May 23, 2017 | 28.87 | 28.99 | 28.87 | 28.95 | 2,671 | +0.00(+0.00%) |
May 22, 2017 | 28.51 | 28.96 | 28.51 | 28.95 | 5,103 | +0.10(+0.35%) |
May 19, 2017 | 28.77 | 28.86 | 28.69 | 28.85 | 29,300 | +0.30(+1.05%) |
May 18, 2017 | 28.39 | 28.63 | 28.39 | 28.55 | 2,500 | +0.10(+0.35%) |
May 17, 2017 | 28.77 | 28.77 | 28.45 | 28.45 | 12,130 | -0.63(-2.17%) |
May 16, 2017 | 29.07 | 29.09 | 28.96 | 29.08 | 4,624 | -0.04(-0.14%) |
May 15, 2017 | 29.09 | 29.20 | 29.09 | 29.12 | 4,000 | +0.15(+0.52%) |
May 12, 2017 | 29.00 | 29.00 | 28.92 | 28.97 | 3,725 | -0.17(-0.58%) |
May 11, 2017 | 28.98 | 30.01 | 28.91 | 29.14 | 3,105 | -0.11(-0.38%) |
May 10, 2017 | 29.07 | 29.25 | 29.06 | 29.25 | 2,500 | +0.24(+0.83%) |
May 09, 2017 | 28.99 | 29.05 | 28.94 | 29.01 | 10,361 | +0.16(+0.55%) |
May 08, 2017 | 28.89 | 28.91 | 28.82 | 28.85 | 2,500 | +0.00(+0.00%) |
May 05, 2017 | 28.91 | 28.92 | 28.85 | 28.85 | 2,810 | +0.05(+0.17%) |
May 04, 2017 | 28.79 | 28.82 | 28.68 | 28.80 | 5,249 | -0.03(-0.10%) |
May 03, 2017 | 28.74 | 28.84 | 28.71 | 28.83 | 2,590 | -0.04(-0.14%) |
May 02, 2017 | 28.77 | 28.87 | 28.77 | 28.87 | 4,500 | +0.06(+0.21%) |
May 01, 2017 | 28.82 | 28.90 | 28.71 | 28.81 | 2,851 | +0.01(+0.03%) |
Apr 28, 2017 | 28.93 | 28.93 | 28.77 | 28.80 | 4,670 | -0.20(-0.69%) |
Apr 27, 2017 | 29.01 | 29.05 | 28.91 | 29.00 | 3,814 | +0.03(+0.10%) |
Apr 26, 2017 | 29.00 | 29.08 | 28.97 | 28.97 | 6,263 | +0.02(+0.07%) |
Apr 25, 2017 | 28.92 | 29.01 | 28.88 | 28.95 | 2,503 | +0.24(+0.84%) |
Apr 24, 2017 | 28.66 | 28.76 | 28.63 | 28.71 | 3,100 | +0.38(+1.34%) |
Apr 21, 2017 | 28.35 | 28.37 | 28.29 | 28.33 | 2,467 | -0.07(-0.25%) |
Apr 20, 2017 | 28.39 | 28.55 | 28.36 | 28.40 | 4,320 | +0.10(+0.35%) |
Apr 19, 2017 | 28.28 | 28.34 | 28.28 | 28.30 | 7,542 | +0.25(+0.89%) |
Apr 18, 2017 | 28.06 | 28.06 | 27.96 | 28.05 | 1,960 | +0.05(+0.20%) |
Apr 17, 2017 | 27.90 | 28.02 | 27.90 | 28.00 | 898 | +0.10(+0.34%) |
Apr 13, 2017 | 28.14 | 28.14 | 27.90 | 27.90 | 5,714 | -0.18(-0.63%) |
Apr 12, 2017 | 28.50 | 28.50 | 28.08 | 28.08 | 1,722 | -0.07(-0.26%) |
Apr 11, 2017 | 28.10 | 28.15 | 28.10 | 28.15 | 400 | -0.17(-0.60%) |
Apr 10, 2017 | 28.41 | 28.41 | 28.18 | 28.32 | 3,261 | +0.20(+0.70%) |
Apr 07, 2017 | 28.19 | 28.22 | 28.12 | 28.12 | 2,100 | -0.05(-0.17%) |
Apr 06, 2017 | 28.07 | 28.25 | 28.07 | 28.17 | 3,149 | +0.15(+0.54%) |
Apr 05, 2017 | 28.42 | 28.47 | 28.02 | 28.02 | 4,600 | -0.20(-0.71%) |
Apr 04, 2017 | 28.33 | 28.33 | 28.16 | 28.22 | 3,247 | -0.21(-0.74%) |
Apr 03, 2017 | 28.59 | 28.60 | 28.33 | 28.43 | 2,694 | -0.15(-0.52%) |
Mar 31, 2017 | 28.56 | 28.67 | 28.56 | 28.58 | 1,600 | +0.01(+0.04%) |
Mar 30, 2017 | 28.58 | 28.58 | 28.47 | 28.57 | 2,250 | +0.14(+0.49%) |
Mar 29, 2017 | 28.39 | 28.45 | 28.34 | 28.43 | 2,089 | +0.05(+0.18%) |
Mar 28, 2017 | 28.15 | 28.44 | 28.15 | 28.38 | 5,117 | +0.25(+0.89%) |
Mar 27, 2017 | 28.00 | 28.15 | 28.00 | 28.13 | 1,069 | -0.24(-0.85%) |
Mar 24, 2017 | 28.42 | 28.44 | 28.37 | 28.37 | 1,035 | +0.14(+0.50%) |
Mar 23, 2017 | 28.20 | 28.33 | 28.20 | 28.23 | 1,335 | +0.09(+0.32%) |
Mar 22, 2017 | 28.12 | 28.14 | 27.93 | 28.14 | 1,000 | +0.04(+0.14%) |
Mar 21, 2017 | 28.54 | 28.54 | 28.04 | 28.10 | 2,690 | -0.42(-1.47%) |
Mar 20, 2017 | 28.49 | 28.58 | 28.49 | 28.52 | 1,100 | -0.07(-0.24%) |
Mar 17, 2017 | 28.57 | 28.59 | 28.53 | 28.59 | 1,240 | +0.03(+0.11%) |
Mar 16, 2017 | 28.61 | 28.61 | 28.52 | 28.56 | 1,476 | +0.01(+0.04%) |
Mar 15, 2017 | 28.37 | 28.58 | 28.36 | 28.55 | 1,010 | +0.32(+1.13%) |
Mar 14, 2017 | 28.20 | 28.24 | 28.15 | 28.23 | 1,000 | -0.07(-0.25%) |
Mar 13, 2017 | 28.28 | 28.30 | 28.28 | 28.30 | 1,000 | +0.16(+0.57%) |
Mar 10, 2017 | 28.26 | 28.30 | 28.14 | 28.14 | 2,354 | +0.13(+0.46%) |
Mar 09, 2017 | 42.20 | 28.23 | 28.00 | 28.01 | 2,272 | -0.18(-0.64%) |
Mar 08, 2017 | 27.84 | 28.29 | 27.84 | 28.19 | 1,910 | +0.13(+0.46%) |
Mar 07, 2017 | 28.13 | 28.15 | 28.05 | 28.06 | 6,287 | -0.14(-0.50%) |
Mar 06, 2017 | 28.15 | 28.24 | 28.11 | 28.20 | 1,900 | -0.09(-0.32%) |
Mar 03, 2017 | 28.24 | 28.29 | 28.24 | 28.29 | 1,700 | -0.11(-0.40%) |
Mar 02, 2017 | 28.34 | 28.45 | 28.34 | 28.40 | 2,160 | -0.11(-0.38%) |