Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.05 | 29.05 | 28.69 | 28.84 | 1,168 | +0.06(+0.20%) |
May 30, 2017 | 28.66 | 28.78 | 28.66 | 28.78 | 1,377 | -0.24(-0.84%) |
May 26, 2017 | 29.02 | 29.02 | 28.89 | 29.02 | 2,684 | -0.30(-1.02%) |
May 25, 2017 | 29.20 | 29.32 | 29.20 | 29.32 | 2,586 | +0.20(+0.69%) |
May 24, 2017 | 29.00 | 29.12 | 29.00 | 29.12 | 1,126 | -1.20(-3.96%) |
May 23, 2017 | 30.20 | 30.33 | 30.20 | 30.32 | 1,456 | +0.04(+0.13%) |
May 22, 2017 | 30.37 | 30.37 | 29.97 | 30.28 | 2,612 | +0.16(+0.53%) |
May 19, 2017 | 30.20 | 30.27 | 30.12 | 30.12 | 1,567 | -0.34(-1.12%) |
May 18, 2017 | 30.35 | 30.48 | 30.35 | 30.46 | 1,508 | +0.01(+0.03%) |
May 17, 2017 | 30.62 | 30.62 | 30.45 | 30.45 | 1,825 | -0.45(-1.46%) |
May 16, 2017 | 31.18 | 31.25 | 30.90 | 30.90 | 9,539 | -0.01(-0.02%) |
May 15, 2017 | 30.62 | 30.98 | 30.62 | 30.91 | 2,530 | +0.29(+0.95%) |
May 12, 2017 | 30.67 | 30.68 | 30.56 | 30.61 | 13,994 | +0.27(+0.89%) |
May 11, 2017 | 30.18 | 30.45 | 30.18 | 30.34 | 7,538 | -0.30(-0.98%) |
May 10, 2017 | 30.60 | 30.71 | 30.54 | 30.64 | 4,654 | +0.02(+0.08%) |
May 09, 2017 | 30.70 | 30.70 | 30.62 | 30.62 | 717 | +0.10(+0.33%) |
May 08, 2017 | 30.47 | 30.59 | 30.47 | 30.52 | 4,755 | -0.38(-1.23%) |
May 05, 2017 | 30.57 | 30.90 | 30.57 | 30.90 | 1,719 | +0.58(+1.91%) |
May 04, 2017 | 30.00 | 30.32 | 29.97 | 30.32 | 4,174 | +0.84(+2.85%) |
May 03, 2017 | 29.62 | 29.65 | 29.46 | 29.48 | 4,797 | -0.56(-1.87%) |
May 02, 2017 | 29.93 | 30.04 | 29.87 | 30.04 | 2,400 | +0.09(+0.31%) |
May 01, 2017 | 29.90 | 29.95 | 29.85 | 29.95 | 9,896 | +0.10(+0.33%) |
Apr 28, 2017 | 29.75 | 29.85 | 29.74 | 29.85 | 2,279 | -0.02(-0.07%) |
Apr 27, 2017 | 29.57 | 29.87 | 29.57 | 29.87 | 2,098 | -0.03(-0.10%) |
Apr 26, 2017 | 29.90 | 29.90 | 29.83 | 29.90 | 1,508 | -0.39(-1.30%) |
Apr 25, 2017 | 30.20 | 30.29 | 30.14 | 30.29 | 2,265 | -0.30(-0.97%) |
Apr 24, 2017 | 30.35 | 30.59 | 30.35 | 30.59 | 9,522 | +1.68(+5.81%) |
Apr 21, 2017 | 29.11 | 29.20 | 28.90 | 28.91 | 74,579 | -0.57(-1.95%) |
Apr 20, 2017 | 29.36 | 29.50 | 29.36 | 29.48 | 3,948 | +0.47(+1.64%) |
Apr 19, 2017 | 29.05 | 29.19 | 29.01 | 29.01 | 1,214 | +0.17(+0.59%) |
Apr 18, 2017 | 28.92 | 28.92 | 28.83 | 28.84 | 1,234 | -0.45(-1.54%) |
Apr 17, 2017 | 29.65 | 29.65 | 29.22 | 29.29 | 4,995 | +0.23(+0.79%) |
Apr 13, 2017 | 29.05 | 29.12 | 29.04 | 29.06 | 412,742 | -0.17(-0.58%) |
Apr 12, 2017 | 29.07 | 29.23 | 28.91 | 29.23 | 158,502 | +0.74(+2.60%) |
Apr 11, 2017 | 28.48 | 28.49 | 28.47 | 28.49 | 714 | +0.30(+1.06%) |
Apr 10, 2017 | 28.19 | 28.19 | 28.19 | 28.19 | 122 | +0.19(+0.68%) |
Apr 06, 2017 | 28.00 | 28.00 | 28.00 | 55 | -0.11(-0.39%) | |
Apr 05, 2017 | 28.11 | 28.11 | 28.11 | 28.11 | 1,048 | +0.45(+1.63%) |
Apr 03, 2017 | 27.66 | 27.66 | 27.66 | 20 | -1.26(-4.36%) | |
Mar 30, 2017 | 28.92 | 28.92 | 28.92 | 47 | +0.02(+0.06%) | |
Mar 29, 2017 | 28.90 | 28.90 | 28.90 | 28.90 | 2,649 | -0.61(-2.05%) |
Mar 28, 2017 | 29.53 | 29.53 | 29.50 | 29.51 | 2,847 | -0.78(-2.56%) |
Mar 27, 2017 | 30.29 | 30.29 | 30.29 | 30.29 | 279 | -0.13(-0.44%) |
Mar 24, 2017 | 30.34 | 30.42 | 30.34 | 30.42 | 648 | +0.55(+1.84%) |
Mar 22, 2017 | 29.87 | 29.87 | 29.87 | 79 | -0.25(-0.83%) | |
Mar 21, 2017 | 30.25 | 30.26 | 30.00 | 30.12 | 13,115 | +0.23(+0.77%) |
Mar 20, 2017 | 29.95 | 29.95 | 29.89 | 29.89 | 200 | -0.18(-0.60%) |
Mar 17, 2017 | 30.08 | 30.14 | 30.07 | 30.07 | 11,302 | -0.04(-0.13%) |
Mar 16, 2017 | 30.08 | 30.11 | 30.08 | 30.11 | 1,152 | +0.59(+2.00%) |
Mar 14, 2017 | 29.52 | 29.52 | 29.52 | 117 | -0.13(-0.44%) | |
Mar 13, 2017 | 29.68 | 29.68 | 29.65 | 29.65 | 552 | +0.36(+1.23%) |
Mar 10, 2017 | 29.29 | 29.29 | 29.29 | 29.29 | 508 | +0.00(+0.00%) |
Mar 09, 2017 | 29.29 | 29.29 | 29.29 | 29.29 | 285 | +0.21(+0.72%) |
Mar 08, 2017 | 29.08 | 29.08 | 29.08 | 29.08 | 157 | +0.08(+0.28%) |
Mar 07, 2017 | 28.99 | 29.10 | 28.99 | 29.00 | 2,264 | -0.03(-0.12%) |
Mar 06, 2017 | 29.03 | 29.03 | 29.03 | 29.03 | 224 | -0.04(-0.12%) |
Mar 03, 2017 | 29.07 | 29.07 | 29.07 | 29.07 | 796 | +0.08(+0.28%) |
Mar 02, 2017 | 28.97 | 28.99 | 28.92 | 28.99 | 2,233 | -0.44(-1.50%) |