Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 38.71 | 39.91 | 38.25 | 39.91 | 158,151 | +1.34(+3.47%) |
May 30, 2017 | 38.52 | 38.85 | 38.25 | 38.57 | 90,761 | -0.09(-0.24%) |
May 26, 2017 | 38.99 | 39.10 | 38.62 | 38.66 | 66,907 | -0.46(-1.18%) |
May 25, 2017 | 38.94 | 39.22 | 38.52 | 39.12 | 93,507 | +0.51(+1.32%) |
May 24, 2017 | 39.36 | 39.70 | 38.52 | 38.62 | 89,881 | -0.74(-1.88%) |
May 23, 2017 | 39.26 | 39.49 | 38.66 | 39.36 | 74,985 | +0.23(+0.59%) |
May 22, 2017 | 39.36 | 40.02 | 38.62 | 39.12 | 84,176 | -0.09(-0.24%) |
May 19, 2017 | 38.39 | 39.31 | 38.15 | 39.22 | 152,675 | +1.11(+2.91%) |
May 18, 2017 | 38.25 | 38.34 | 37.83 | 38.11 | 86,323 | -0.32(-0.84%) |
May 17, 2017 | 38.43 | 38.75 | 38.25 | 38.43 | 131,589 | -0.65(-1.65%) |
May 16, 2017 | 39.08 | 39.17 | 38.75 | 39.08 | 71,545 | +0.14(+0.36%) |
May 15, 2017 | 38.66 | 39.06 | 38.62 | 38.94 | 104,882 | +0.42(+1.08%) |
May 12, 2017 | 38.94 | 38.99 | 38.48 | 38.52 | 76,498 | -0.51(-1.30%) |
May 11, 2017 | 39.22 | 39.31 | 38.52 | 39.03 | 100,367 | -0.37(-0.94%) |
May 10, 2017 | 39.36 | 39.68 | 38.99 | 39.40 | 85,097 | +0.00(+0.00%) |
May 09, 2017 | 39.45 | 39.72 | 38.85 | 39.40 | 144,554 | -0.05(-0.12%) |
May 08, 2017 | 39.91 | 39.96 | 39.59 | 39.45 | 115,818 | -0.55(-1.39%) |
May 05, 2017 | 39.54 | 40.00 | 39.26 | 40.00 | 151,145 | +0.65(+1.64%) |
May 04, 2017 | 40.14 | 40.14 | 39.12 | 39.36 | 133,321 | -0.60(-1.50%) |
May 03, 2017 | 39.72 | 40.56 | 39.45 | 39.96 | 271,292 | -0.14(-0.35%) |
May 02, 2017 | 40.42 | 40.56 | 38.57 | 40.09 | 258,982 | -0.18(-0.46%) |
May 01, 2017 | 41.06 | 41.60 | 40.05 | 40.28 | 396,915 | -0.51(-1.25%) |
Apr 28, 2017 | 37.92 | 40.83 | 37.48 | 40.79 | 360,246 | +3.83(+10.37%) |
Apr 27, 2017 | 36.91 | 37.05 | 36.31 | 36.95 | 144,984 | +0.23(+0.63%) |
Apr 26, 2017 | 36.35 | 36.95 | 36.12 | 36.72 | 157,114 | +0.65(+1.79%) |
Apr 25, 2017 | 36.12 | 36.77 | 35.98 | 36.08 | 104,288 | +0.09(+0.26%) |
Apr 24, 2017 | 35.57 | 36.08 | 35.52 | 35.98 | 100,651 | +1.06(+3.04%) |
Apr 21, 2017 | 35.15 | 35.34 | 34.64 | 34.92 | 89,343 | -0.37(-1.05%) |
Apr 20, 2017 | 34.46 | 35.34 | 34.46 | 35.29 | 77,464 | +0.97(+2.83%) |
Apr 19, 2017 | 34.69 | 34.92 | 34.18 | 34.32 | 80,143 | -0.23(-0.67%) |
Apr 18, 2017 | 34.32 | 34.64 | 34.09 | 34.55 | 72,921 | +0.14(+0.40%) |
Apr 17, 2017 | 34.04 | 34.46 | 34.00 | 34.41 | 65,556 | +0.46(+1.36%) |
Apr 13, 2017 | 34.69 | 34.87 | 33.72 | 33.95 | 148,070 | -0.83(-2.39%) |
Apr 12, 2017 | 35.48 | 35.48 | 34.46 | 34.78 | 99,271 | -0.83(-2.33%) |
Apr 11, 2017 | 34.64 | 35.66 | 34.27 | 35.61 | 71,569 | +0.83(+2.39%) |
Apr 10, 2017 | 34.97 | 35.34 | 34.74 | 34.78 | 53,651 | -0.18(-0.53%) |
Apr 07, 2017 | 34.69 | 35.06 | 34.69 | 34.97 | 74,420 | +0.14(+0.40%) |
Apr 06, 2017 | 34.51 | 35.01 | 34.46 | 34.83 | 112,083 | +0.28(+0.80%) |
Apr 05, 2017 | 35.38 | 35.71 | 34.39 | 34.55 | 133,794 | -0.65(-1.84%) |
Apr 04, 2017 | 35.11 | 35.48 | 34.97 | 35.20 | 73,437 | +0.00(+0.00%) |
Apr 03, 2017 | 35.98 | 36.21 | 34.97 | 35.20 | 113,602 | -0.79(-2.18%) |
Mar 31, 2017 | 35.75 | 36.17 | 35.43 | 35.98 | 183,266 | +0.18(+0.52%) |
Mar 30, 2017 | 34.78 | 35.89 | 34.78 | 35.80 | 178,310 | +1.02(+2.92%) |
Mar 29, 2017 | 34.00 | 34.87 | 34.00 | 34.78 | 89,437 | +0.74(+2.17%) |
Mar 28, 2017 | 34.32 | 34.55 | 33.81 | 34.04 | 229,745 | -0.42(-1.21%) |
Mar 27, 2017 | 34.00 | 34.64 | 33.72 | 34.46 | 128,330 | -0.09(-0.27%) |
Mar 24, 2017 | 34.78 | 35.06 | 34.32 | 34.55 | 112,362 | -0.23(-0.66%) |
Mar 23, 2017 | 34.27 | 34.78 | 33.90 | 34.78 | 109,237 | +0.51(+1.48%) |
Mar 22, 2017 | 34.78 | 35.15 | 34.09 | 34.27 | 132,184 | -0.55(-1.59%) |
Mar 21, 2017 | 35.52 | 35.71 | 34.60 | 34.83 | 139,914 | -0.55(-1.57%) |
Mar 20, 2017 | 35.89 | 35.94 | 35.20 | 35.38 | 148,677 | -0.60(-1.67%) |
Mar 17, 2017 | 35.66 | 36.13 | 35.38 | 35.98 | 394,040 | +0.23(+0.65%) |
Mar 16, 2017 | 36.35 | 36.72 | 35.61 | 35.75 | 121,082 | -0.46(-1.28%) |
Mar 15, 2017 | 35.75 | 36.40 | 35.66 | 36.21 | 168,138 | +0.60(+1.69%) |
Mar 14, 2017 | 35.20 | 35.75 | 34.79 | 35.61 | 190,684 | +0.18(+0.52%) |
Mar 13, 2017 | 35.52 | 35.98 | 35.15 | 35.43 | 132,220 | -0.09(-0.26%) |
Mar 10, 2017 | 35.52 | 35.80 | 35.15 | 35.52 | 156,438 | +0.28(+0.78%) |
Mar 09, 2017 | 35.84 | 36.07 | 35.02 | 35.25 | 97,412 | -0.55(-1.54%) |
Mar 08, 2017 | 36.86 | 36.95 | 35.75 | 35.80 | 112,993 | -0.97(-2.63%) |
Mar 07, 2017 | 37.13 | 38.03 | 36.76 | 36.76 | 132,815 | -0.37(-0.99%) |
Mar 06, 2017 | 36.90 | 37.18 | 36.53 | 37.13 | 159,913 | -0.14(-0.37%) |
Mar 03, 2017 | 37.22 | 37.55 | 36.21 | 37.27 | 209,358 | -0.09(-0.25%) |
Mar 02, 2017 | 36.99 | 37.68 | 36.76 | 37.36 | 216,466 | +0.23(+0.62%) |