Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 29.57 | 29.57 | 29.57 | 29.57 | 1,048 | -0.06(-0.19%) |
May 25, 2017 | 29.63 | 137 | +0.16(+0.53%) | |||
May 22, 2017 | 29.47 | 267 | -0.04(-0.15%) | |||
May 19, 2017 | 29.51 | 29.51 | 29.51 | 29.51 | 555 | +0.34(+1.18%) |
May 18, 2017 | 29.17 | 29.17 | 29.17 | 29.17 | 1,048 | -1.16(-3.83%) |
May 10, 2017 | 30.33 | 197 | +0.16(+0.53%) | |||
May 09, 2017 | 30.21 | 30.21 | 30.17 | 30.17 | 254 | -0.24(-0.78%) |
May 02, 2017 | 30.41 | 1 | -0.10(-0.32%) | |||
May 01, 2017 | 30.54 | 30.54 | 30.51 | 30.51 | 330 | -0.49(-1.59%) |
Apr 26, 2017 | 31.00 | 79 | +0.24(+0.77%) | |||
Apr 25, 2017 | 30.76 | 30.76 | 30.76 | 30.76 | 1,158 | +0.28(+0.92%) |
Apr 24, 2017 | 30.50 | 30.50 | 30.48 | 30.48 | 522 | +0.46(+1.54%) |
Apr 21, 2017 | 29.98 | 30.02 | 29.96 | 30.02 | 781 | +0.10(+0.33%) |
Apr 20, 2017 | 29.74 | 29.92 | 29.74 | 29.92 | 572 | +0.42(+1.42%) |
Apr 19, 2017 | 29.50 | 29.50 | 29.50 | 29.50 | 209 | +0.07(+0.23%) |
Apr 18, 2017 | 29.43 | 29.43 | 29.43 | 29.43 | 765 | +0.20(+0.69%) |
Apr 17, 2017 | 29.23 | 29.23 | 29.23 | 29.23 | 104 | +0.13(+0.44%) |
Apr 13, 2017 | 29.10 | 29.10 | 29.10 | 29.10 | 298 | -0.57(-1.93%) |
Apr 11, 2017 | 29.68 | 94 | +0.23(+0.78%) | |||
Apr 10, 2017 | 29.45 | 29.45 | 29.45 | 29.45 | 256 | -0.05(-0.15%) |
Apr 07, 2017 | 29.49 | 29.49 | 29.49 | 29.49 | 696 | +0.11(+0.39%) |
Apr 06, 2017 | 29.38 | 29.38 | 29.38 | 29.38 | 315 | +0.17(+0.59%) |
Apr 05, 2017 | 29.75 | 29.75 | 29.21 | 29.21 | 478 | -0.24(-0.81%) |
Apr 04, 2017 | 29.44 | 29.44 | 29.44 | 29.44 | 272 | -0.10(-0.32%) |
Apr 03, 2017 | 29.90 | 29.90 | 29.52 | 29.54 | 2,608 | -0.39(-1.31%) |
Mar 31, 2017 | 29.82 | 30.00 | 29.78 | 29.93 | 11,256 | +0.11(+0.38%) |
Mar 30, 2017 | 29.62 | 29.82 | 29.62 | 29.82 | 1,583 | +0.31(+1.07%) |
Mar 29, 2017 | 29.35 | 29.50 | 29.35 | 29.50 | 621 | +0.39(+1.35%) |
Mar 28, 2017 | 29.05 | 29.11 | 29.05 | 29.11 | 1,282 | -0.07(-0.23%) |
Mar 27, 2017 | 29.17 | 29.17 | 29.17 | 29.17 | 8,062 | +0.11(+0.38%) |
Mar 24, 2017 | 29.28 | 29.29 | 29.06 | 29.06 | 739 | -0.14(-0.49%) |
Mar 23, 2017 | 29.22 | 29.29 | 29.13 | 29.21 | 11,178 | +0.35(+1.22%) |
Mar 22, 2017 | 28.85 | 28.86 | 28.76 | 28.85 | 2,494 | -0.27(-0.92%) |
Mar 21, 2017 | 29.22 | 29.22 | 29.12 | 29.12 | 878 | -0.65(-2.17%) |
Mar 20, 2017 | 29.94 | 29.94 | 29.77 | 29.77 | 3,938 | -0.26(-0.88%) |
Mar 17, 2017 | 30.03 | 30.03 | 30.03 | 30.03 | 168 | +0.24(+0.82%) |
Mar 16, 2017 | 29.75 | 29.89 | 29.75 | 29.79 | 1,391 | +0.25(+0.84%) |
Mar 15, 2017 | 29.58 | 29.58 | 29.54 | 29.54 | 760 | +0.42(+1.44%) |
Mar 14, 2017 | 29.28 | 29.28 | 29.12 | 29.12 | 3,440 | -0.16(-0.56%) |
Mar 13, 2017 | 29.28 | 29.28 | 29.28 | 29.28 | 1,119 | +0.02(+0.08%) |
Mar 10, 2017 | 29.40 | 29.40 | 29.26 | 29.26 | 2,043 | +0.04(+0.15%) |
Mar 09, 2017 | 29.37 | 29.51 | 29.21 | 29.21 | 2,746 | -0.37(-1.26%) |
Mar 08, 2017 | 29.76 | 29.76 | 29.56 | 29.59 | 2,251 | -0.18(-0.61%) |
Mar 07, 2017 | 29.75 | 29.77 | 29.75 | 29.77 | 988 | +0.02(+0.06%) |
Mar 06, 2017 | 29.75 | 29.75 | 29.75 | 29.75 | 536 | -0.49(-1.61%) |
Mar 02, 2017 | 30.23 | 30.23 | 30.23 | 0 | -0.18(-0.58%) |