Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 36.59 | 36.78 | 36.59 | 36.67 | 6,339 | +0.85(+2.37%) |
May 30, 2017 | 35.75 | 35.82 | 35.75 | 35.82 | 1,038 | +0.10(+0.28%) |
May 26, 2017 | 35.61 | 35.72 | 35.60 | 35.72 | 4,604 | -0.06(-0.17%) |
May 25, 2017 | 35.78 | 35.78 | 35.78 | 35.78 | 275 | +0.33(+0.93%) |
May 24, 2017 | 35.34 | 35.47 | 35.31 | 35.45 | 3,729 | -0.37(-1.03%) |
May 23, 2017 | 35.69 | 35.82 | 35.69 | 35.82 | 4,119 | +0.58(+1.65%) |
May 22, 2017 | 35.31 | 35.34 | 35.20 | 35.24 | 5,620 | +0.67(+1.94%) |
May 19, 2017 | 34.33 | 34.61 | 34.32 | 34.57 | 3,702 | +1.34(+4.03%) |
May 18, 2017 | 33.04 | 33.23 | 33.04 | 33.23 | 1,742 | -0.76(-2.24%) |
May 17, 2017 | 34.02 | 34.02 | 33.89 | 33.99 | 1,798 | -0.18(-0.53%) |
May 16, 2017 | 33.89 | 34.18 | 33.89 | 34.17 | 3,772 | +0.29(+0.86%) |
May 15, 2017 | 33.72 | 33.88 | 33.72 | 33.88 | 2,790 | -0.34(-0.99%) |
May 12, 2017 | 35.86 | 35.86 | 34.05 | 34.22 | 2,371 | -1.16(-3.28%) |
May 11, 2017 | 35.27 | 35.38 | 35.22 | 35.38 | 696 | +0.06(+0.17%) |
May 10, 2017 | 35.32 | 35.32 | 35.32 | 35.32 | 678 | +0.25(+0.71%) |
May 09, 2017 | 35.20 | 35.28 | 35.04 | 35.07 | 4,799 | -0.03(-0.09%) |
May 08, 2017 | 35.30 | 35.38 | 35.10 | 35.10 | 13,762 | -0.58(-1.63%) |
May 05, 2017 | 35.73 | 35.76 | 35.65 | 35.68 | 90,136 | +0.47(+1.34%) |
May 04, 2017 | 34.84 | 35.24 | 34.74 | 35.21 | 2,539 | +1.09(+3.19%) |
May 03, 2017 | 33.67 | 34.24 | 33.67 | 34.12 | 869 | +0.46(+1.38%) |
May 02, 2017 | 33.72 | 33.72 | 33.57 | 33.66 | 1,819 | +0.50(+1.50%) |
May 01, 2017 | 33.16 | 33.16 | 33.15 | 33.16 | 794 | +0.14(+0.42%) |
Apr 28, 2017 | 33.12 | 33.12 | 33.02 | 33.02 | 1,325 | -0.53(-1.59%) |
Apr 27, 2017 | 33.63 | 33.67 | 33.55 | 33.55 | 2,997 | -0.34(-0.99%) |
Apr 26, 2017 | 33.89 | 33.89 | 33.89 | 33.89 | 1,348 | -0.34(-0.99%) |
Apr 25, 2017 | 34.08 | 34.23 | 34.03 | 34.23 | 1,464 | +0.32(+0.94%) |
Apr 24, 2017 | 33.89 | 33.91 | 33.75 | 33.91 | 2,590 | +1.27(+3.89%) |
Apr 21, 2017 | 32.66 | 32.66 | 32.64 | 32.64 | 1,002 | -0.21(-0.64%) |
Apr 20, 2017 | 32.72 | 32.85 | 32.72 | 32.85 | 652 | -0.22(-0.67%) |
Apr 19, 2017 | 33.27 | 33.27 | 33.07 | 33.07 | 1,715 | -0.50(-1.49%) |
Apr 18, 2017 | 33.50 | 33.57 | 33.47 | 33.57 | 4,987 | -0.20(-0.59%) |
Apr 17, 2017 | 33.87 | 33.87 | 33.72 | 33.77 | 2,008 | +0.21(+0.63%) |
Apr 13, 2017 | 33.37 | 33.65 | 33.37 | 33.56 | 5,441 | -0.08(-0.24%) |
Apr 12, 2017 | 33.64 | 33.64 | 33.64 | 33.64 | 594 | +0.09(+0.27%) |
Apr 11, 2017 | 33.68 | 33.69 | 33.55 | 33.55 | 9,230 | -0.11(-0.33%) |
Apr 10, 2017 | 33.59 | 33.72 | 33.58 | 33.66 | 7,292 | -0.16(-0.47%) |
Apr 07, 2017 | 33.82 | 33.82 | 33.82 | 33.82 | 1,210 | -0.11(-0.32%) |
Apr 06, 2017 | 33.92 | 33.99 | 33.88 | 33.93 | 2,036 | +0.01(+0.03%) |
Apr 05, 2017 | 33.69 | 33.93 | 33.69 | 33.92 | 3,189 | +0.08(+0.24%) |
Apr 04, 2017 | 33.84 | 33.84 | 33.84 | 33.84 | 725 | +0.05(+0.15%) |
Apr 03, 2017 | 33.94 | 33.97 | 33.62 | 33.79 | 2,044 | -0.26(-0.76%) |
Mar 31, 2017 | 34.05 | 34.05 | 33.88 | 34.05 | 902 | +0.47(+1.40%) |
Mar 30, 2017 | 33.33 | 33.90 | 33.33 | 33.58 | 29,497 | +0.48(+1.45%) |
Mar 29, 2017 | 32.90 | 33.10 | 32.89 | 33.10 | 10,611 | -0.05(-0.15%) |
Mar 28, 2017 | 33.30 | 33.31 | 33.12 | 33.15 | 5,913 | +1.13(+3.53%) |
Mar 27, 2017 | 32.02 | 32.02 | 32.02 | 32.02 | 444 | +0.45(+1.43%) |
Mar 24, 2017 | 31.52 | 31.57 | 31.52 | 31.57 | 2,193 | +0.24(+0.77%) |
Mar 23, 2017 | 31.32 | 31.39 | 31.32 | 31.33 | 1,452 | -0.32(-1.00%) |
Mar 22, 2017 | 31.64 | 31.66 | 31.63 | 31.65 | 2,692 | +0.34(+1.08%) |
Mar 21, 2017 | 31.31 | 31.32 | 31.24 | 31.31 | 4,057 | +0.30(+0.98%) |
Mar 20, 2017 | 30.85 | 31.00 | 30.83 | 31.00 | 13,964 | +0.27(+0.89%) |
Mar 17, 2017 | 30.67 | 30.77 | 30.67 | 30.73 | 1,493 | +0.09(+0.29%) |
Mar 16, 2017 | 30.57 | 30.66 | 30.57 | 30.64 | 1,299 | +0.20(+0.66%) |
Mar 15, 2017 | 30.14 | 30.44 | 30.11 | 30.44 | 2,323 | +0.34(+1.13%) |
Mar 14, 2017 | 30.09 | 30.10 | 29.99 | 30.10 | 1,405 | -0.01(-0.03%) |
Mar 13, 2017 | 30.23 | 30.24 | 30.11 | 30.11 | 2,724 | -0.20(-0.66%) |
Mar 10, 2017 | 30.21 | 30.31 | 30.17 | 30.31 | 782 | +0.23(+0.76%) |
Mar 09, 2017 | 30.10 | 30.13 | 30.04 | 30.08 | 1,122 | +0.24(+0.80%) |
Mar 08, 2017 | 30.10 | 30.10 | 29.70 | 29.84 | 3,159 | -0.23(-0.76%) |
Mar 07, 2017 | 30.12 | 30.16 | 30.07 | 30.07 | 2,520 | -0.35(-1.15%) |
Mar 06, 2017 | 30.30 | 30.42 | 30.26 | 30.42 | 2,644 | +0.60(+2.01%) |
Mar 03, 2017 | 29.74 | 29.88 | 29.40 | 29.82 | 14,576 | -1.20(-3.87%) |
Mar 02, 2017 | 30.57 | 31.42 | 30.57 | 31.02 | 12,637 | +0.18(+0.58%) |