Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 36.17 | 36.17 | 35.82 | 35.82 | 1,840 | -0.16(-0.45%) |
May 30, 2017 | 35.95 | 35.98 | 35.95 | 35.98 | 376 | +0.13(+0.37%) |
May 26, 2017 | 35.85 | 35.85 | 35.85 | 35.85 | 63 | +0.00(+0.00%) |
May 25, 2017 | 35.74 | 35.87 | 35.70 | 35.85 | 4,041 | +0.31(+0.87%) |
May 24, 2017 | 35.55 | 35.55 | 35.37 | 35.54 | 2,570 | +0.18(+0.52%) |
May 23, 2017 | 35.37 | 35.37 | 35.35 | 35.36 | 600 | +0.14(+0.39%) |
May 22, 2017 | 35.22 | 35.22 | 35.22 | 35.22 | 138 | +0.19(+0.54%) |
May 19, 2017 | 35.14 | 35.16 | 35.03 | 35.03 | 3,945 | +0.09(+0.26%) |
May 18, 2017 | 34.70 | 34.94 | 34.70 | 34.94 | 679 | +0.16(+0.46%) |
May 17, 2017 | 35.50 | 35.50 | 34.78 | 34.78 | 1,788 | -0.77(-2.17%) |
May 16, 2017 | 35.55 | 35.55 | 35.55 | 35.55 | 830 | +0.02(+0.06%) |
May 15, 2017 | 35.38 | 35.53 | 35.38 | 35.53 | 2,122 | +0.37(+1.05%) |
May 12, 2017 | 35.20 | 35.20 | 35.16 | 35.16 | 681 | +0.04(+0.11%) |
May 11, 2017 | 35.12 | 35.12 | 35.12 | 35.12 | 64 | -0.06(-0.17%) |
May 10, 2017 | 34.90 | 35.18 | 34.90 | 35.18 | 955 | +0.27(+0.77%) |
May 09, 2017 | 35.00 | 35.00 | 34.91 | 34.91 | 795 | +0.14(+0.40%) |
May 08, 2017 | 34.87 | 34.87 | 34.77 | 34.77 | 1,109 | +0.04(+0.12%) |
May 05, 2017 | 34.70 | 34.73 | 34.60 | 34.73 | 691 | +0.18(+0.52%) |
May 04, 2017 | 34.56 | 34.60 | 34.55 | 34.55 | 1,376 | +0.18(+0.52%) |
May 03, 2017 | 34.50 | 34.50 | 34.37 | 34.37 | 422 | -0.14(-0.41%) |
May 02, 2017 | 34.65 | 34.65 | 34.51 | 34.51 | 1,584 | +0.07(+0.20%) |
May 01, 2017 | 34.30 | 34.44 | 34.30 | 34.44 | 3,714 | +0.26(+0.76%) |
Apr 28, 2017 | 34.23 | 34.23 | 34.18 | 34.18 | 291 | +0.03(+0.08%) |
Apr 27, 2017 | 34.15 | 34.15 | 34.15 | 34.15 | 290 | +0.04(+0.13%) |
Apr 26, 2017 | 34.19 | 34.20 | 34.11 | 34.11 | 900 | -0.03(-0.09%) |
Apr 25, 2017 | 34.14 | 34.14 | 34.14 | 34.14 | 217 | -0.00(-0.00%) |
Apr 24, 2017 | 34.14 | 34.14 | 34.14 | 34.14 | 141 | +0.52(+1.55%) |
Apr 21, 2017 | 33.54 | 33.62 | 33.54 | 33.62 | 1,039 | +0.25(+0.75%) |
Apr 20, 2017 | 33.37 | 33.37 | 33.37 | 33.37 | 0 | +0.00(+0.00%) |
Apr 19, 2017 | 33.43 | 33.43 | 33.37 | 33.37 | 817 | +0.17(+0.51%) |
Apr 18, 2017 | 33.20 | 33.20 | 33.20 | 33.20 | 160 | +0.10(+0.31%) |
Apr 17, 2017 | 33.04 | 33.10 | 33.04 | 33.10 | 406 | -0.08(-0.24%) |
Apr 13, 2017 | 33.18 | 33.18 | 33.18 | 33.18 | 189 | +0.12(+0.36%) |
Apr 12, 2017 | 33.06 | 33.06 | 33.06 | 33.06 | 302 | -0.01(-0.03%) |
Apr 11, 2017 | 33.07 | 33.07 | 33.07 | 33.07 | 1,200 | -0.29(-0.87%) |
Apr 10, 2017 | 33.36 | 33.36 | 33.36 | 33.36 | 410 | +0.07(+0.21%) |
Apr 07, 2017 | 33.29 | 33.29 | 33.29 | 33.29 | 8 | +0.00(+0.00%) |
Apr 06, 2017 | 33.29 | 33.33 | 33.29 | 33.29 | 943 | -0.06(-0.18%) |
Apr 05, 2017 | 33.55 | 33.55 | 33.35 | 33.35 | 423 | -0.03(-0.09%) |
Apr 04, 2017 | 33.38 | 33.38 | 33.38 | 33.38 | 265 | -0.29(-0.86%) |
Apr 03, 2017 | 33.67 | 33.67 | 33.67 | 33.67 | 101 | -0.01(-0.03%) |
Mar 31, 2017 | 33.74 | 33.74 | 33.68 | 33.68 | 711 | -0.02(-0.07%) |
Mar 30, 2017 | 33.73 | 33.73 | 33.70 | 33.70 | 1,371 | +0.05(+0.16%) |
Mar 29, 2017 | 33.57 | 33.65 | 33.57 | 33.65 | 649 | +0.15(+0.45%) |
Mar 28, 2017 | 33.31 | 33.50 | 33.31 | 33.50 | 397 | +0.18(+0.53%) |
Mar 27, 2017 | 33.32 | 33.32 | 33.32 | 33.32 | 338 | -0.01(-0.02%) |
Mar 24, 2017 | 33.33 | 33.33 | 33.33 | 33.33 | 0 | -0.08(-0.24%) |
Mar 23, 2017 | 33.41 | 33.41 | 33.41 | 33.41 | 0 | +0.00(+0.00%) |
Mar 22, 2017 | 33.41 | 33.41 | 33.41 | 33.41 | 29 | +0.01(+0.03%) |
Mar 21, 2017 | 33.70 | 33.70 | 33.40 | 33.40 | 608 | -0.29(-0.87%) |
Mar 20, 2017 | 33.72 | 33.72 | 33.69 | 33.69 | 979 | +0.16(+0.48%) |
Mar 17, 2017 | 33.53 | 33.53 | 33.53 | 33.53 | 114 | -0.16(-0.47%) |
Mar 16, 2017 | 33.70 | 33.70 | 33.69 | 33.69 | 300 | +0.13(+0.38%) |
Mar 15, 2017 | 33.43 | 33.56 | 33.41 | 33.56 | 2,211 | +0.29(+0.87%) |
Mar 14, 2017 | 33.25 | 33.29 | 33.25 | 33.27 | 1,175 | -0.13(-0.37%) |
Mar 13, 2017 | 33.35 | 33.40 | 33.35 | 33.40 | 400 | +0.05(+0.14%) |
Mar 10, 2017 | 33.35 | 33.35 | 33.35 | 33.35 | 805 | +0.15(+0.45%) |
Mar 09, 2017 | 33.20 | 33.20 | 33.20 | 33.20 | 330 | +0.00(+0.00%) |
Mar 08, 2017 | 33.30 | 33.32 | 33.20 | 33.20 | 3,919 | +0.10(+0.30%) |
Mar 07, 2017 | 33.10 | 33.10 | 33.10 | 33.10 | 0 | +0.00(+0.00%) |
Mar 06, 2017 | 33.10 | 33.10 | 33.10 | 33.10 | 185 | -0.03(-0.10%) |
Mar 03, 2017 | 33.13 | 33.13 | 33.13 | 33.13 | 260 | -0.08(-0.23%) |
Mar 02, 2017 | 33.21 | 33.21 | 33.21 | 33.21 | 230 | -0.29(-0.88%) |