Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.49 | 32.49 | 31.98 | 32.39 | 9,294 | +0.03(+0.11%) |
May 30, 2017 | 32.35 | 32.35 | 32.35 | 32.35 | 777 | -0.17(-0.52%) |
May 26, 2017 | 32.42 | 32.52 | 32.42 | 32.52 | 1,034 | -0.02(-0.05%) |
May 25, 2017 | 32.50 | 32.54 | 32.50 | 32.54 | 1,502 | +0.12(+0.38%) |
May 24, 2017 | 32.45 | 32.48 | 32.42 | 32.42 | 1,492 | -0.04(-0.13%) |
May 23, 2017 | 32.61 | 32.63 | 32.46 | 32.46 | 2,340 | +0.03(+0.09%) |
May 22, 2017 | 32.14 | 32.54 | 32.14 | 32.43 | 18,590 | +0.28(+0.87%) |
May 19, 2017 | 32.30 | 32.41 | 32.15 | 32.15 | 4,829 | +0.09(+0.29%) |
May 18, 2017 | 32.12 | 32.12 | 32.04 | 32.06 | 1,708 | +0.06(+0.18%) |
May 17, 2017 | 32.45 | 32.46 | 32.00 | 32.00 | 3,510 | -0.86(-2.63%) |
May 16, 2017 | 32.93 | 32.95 | 32.80 | 32.86 | 2,067 | -0.01(-0.03%) |
May 15, 2017 | 32.86 | 33.01 | 32.86 | 32.87 | 2,197 | +0.05(+0.14%) |
May 12, 2017 | 32.83 | 32.83 | 32.75 | 32.83 | 643 | -0.16(-0.47%) |
May 11, 2017 | 33.08 | 33.08 | 32.98 | 32.98 | 671 | -0.12(-0.36%) |
May 10, 2017 | 33.02 | 33.10 | 33.01 | 33.10 | 767 | +0.11(+0.33%) |
May 09, 2017 | 33.08 | 33.08 | 32.99 | 32.99 | 2,019 | +0.13(+0.40%) |
May 08, 2017 | 32.95 | 33.04 | 32.86 | 32.86 | 3,487 | +0.01(+0.04%) |
May 05, 2017 | 32.95 | 32.95 | 32.85 | 32.85 | 2,387 | -0.01(-0.03%) |
May 03, 2017 | 32.86 | 232 | -0.37(-1.10%) | |||
May 02, 2017 | 33.21 | 33.22 | 33.21 | 33.22 | 362 | -0.14(-0.41%) |
May 01, 2017 | 33.03 | 33.36 | 33.01 | 33.36 | 34,655 | +0.35(+1.05%) |
Apr 28, 2017 | 33.26 | 33.26 | 33.01 | 33.01 | 3,870 | -0.37(-1.10%) |
Apr 27, 2017 | 33.54 | 33.60 | 33.38 | 33.38 | 10,768 | -0.16(-0.49%) |
Apr 26, 2017 | 33.45 | 33.54 | 33.45 | 33.54 | 1,620 | +0.15(+0.44%) |
Apr 25, 2017 | 33.42 | 33.42 | 33.38 | 33.40 | 3,435 | +0.46(+1.39%) |
Apr 24, 2017 | 33.13 | 33.13 | 32.93 | 32.94 | 1,213 | +0.40(+1.23%) |
Apr 21, 2017 | 32.69 | 32.69 | 32.39 | 32.54 | 1,929 | -0.18(-0.55%) |
Apr 20, 2017 | 32.34 | 32.71 | 32.18 | 32.71 | 27,365 | +0.46(+1.44%) |
Apr 19, 2017 | 32.21 | 32.41 | 32.12 | 32.25 | 2,923 | +0.23(+0.71%) |
Apr 18, 2017 | 32.00 | 32.07 | 31.97 | 32.02 | 1,524 | +0.10(+0.32%) |
Apr 17, 2017 | 31.57 | 32.00 | 31.57 | 31.92 | 18,266 | +0.22(+0.69%) |
Apr 13, 2017 | 31.79 | 31.96 | 31.62 | 31.70 | 1,897 | -0.31(-0.97%) |
Apr 12, 2017 | 32.49 | 32.49 | 32.00 | 32.01 | 3,031 | -0.32(-0.99%) |
Apr 11, 2017 | 32.11 | 32.49 | 32.03 | 32.33 | 1,339 | +0.01(+0.04%) |
Apr 10, 2017 | 32.28 | 32.35 | 32.21 | 32.32 | 6,453 | +0.10(+0.30%) |
Apr 07, 2017 | 32.23 | 32.33 | 32.21 | 32.22 | 3,457 | +0.13(+0.41%) |
Apr 06, 2017 | 32.04 | 32.22 | 32.04 | 32.09 | 7,579 | +0.05(+0.14%) |
Apr 05, 2017 | 32.62 | 32.62 | 32.05 | 32.05 | 1,987 | -0.13(-0.41%) |
Apr 04, 2017 | 32.30 | 32.38 | 32.18 | 32.18 | 4,922 | -0.05(-0.16%) |
Apr 03, 2017 | 32.71 | 32.71 | 32.23 | 32.23 | 2,741 | -0.28(-0.87%) |
Mar 31, 2017 | 32.78 | 32.78 | 32.52 | 32.52 | 8,236 | -0.22(-0.67%) |
Mar 30, 2017 | 32.49 | 32.74 | 32.49 | 32.74 | 19,914 | +0.32(+0.97%) |
Mar 29, 2017 | 32.34 | 32.42 | 32.16 | 32.42 | 1,205 | +0.25(+0.77%) |
Mar 28, 2017 | 32.10 | 32.18 | 32.01 | 32.17 | 2,710 | +0.28(+0.88%) |
Mar 27, 2017 | 31.59 | 32.00 | 31.59 | 31.89 | 2,074 | -0.09(-0.29%) |
Mar 24, 2017 | 32.23 | 32.26 | 31.96 | 31.99 | 16,833 | -0.05(-0.17%) |
Mar 23, 2017 | 31.92 | 32.17 | 31.92 | 32.04 | 3,636 | +0.38(+1.21%) |
Mar 22, 2017 | 31.72 | 31.74 | 31.62 | 31.66 | 2,770 | -0.24(-0.74%) |
Mar 21, 2017 | 32.47 | 32.47 | 31.89 | 31.89 | 3,445 | -0.82(-2.51%) |
Mar 20, 2017 | 32.72 | 32.72 | 32.72 | 32.72 | 355 | -0.04(-0.14%) |
Mar 17, 2017 | 32.78 | 32.79 | 32.62 | 32.76 | 3,079 | +0.12(+0.36%) |
Mar 16, 2017 | 32.78 | 32.79 | 32.58 | 32.64 | 9,501 | -0.02(-0.07%) |
Mar 15, 2017 | 32.35 | 32.67 | 32.35 | 32.67 | 1,249 | +0.55(+1.73%) |
Mar 14, 2017 | 32.24 | 32.24 | 32.11 | 32.11 | 490 | -0.12(-0.38%) |
Mar 13, 2017 | 32.29 | 32.32 | 32.21 | 32.24 | 3,017 | +0.13(+0.40%) |
Mar 10, 2017 | 32.36 | 32.36 | 31.99 | 32.11 | 4,700 | +0.11(+0.36%) |
Mar 09, 2017 | 32.41 | 32.41 | 31.99 | 31.99 | 60,408 | -0.47(-1.45%) |
Mar 08, 2017 | 32.45 | 32.47 | 32.44 | 32.47 | 675 | -0.05(-0.15%) |
Mar 07, 2017 | 32.69 | 32.69 | 32.52 | 32.52 | 1,256 | -0.16(-0.50%) |
Mar 06, 2017 | 32.72 | 32.72 | 32.64 | 32.68 | 1,818 | -0.24(-0.72%) |
Mar 03, 2017 | 32.99 | 33.13 | 32.71 | 32.92 | 15,058 | -0.07(-0.23%) |
Mar 02, 2017 | 32.99 | 32.99 | 32.99 | 32.99 | 488 | -0.26(-0.79%) |