Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 26, 2017 | 36.49 | 36.49 | 36.49 | 20 | +0.16(+0.44%) | |
May 25, 2017 | 36.52 | 36.65 | 36.33 | 36.33 | 1,168 | +0.12(+0.33%) |
May 24, 2017 | 36.45 | 36.45 | 36.21 | 36.21 | 360 | +0.82(+2.32%) |
May 23, 2017 | 35.75 | 35.75 | 35.39 | 35.39 | 1,382 | -0.34(-0.95%) |
May 22, 2017 | 35.63 | 35.73 | 35.63 | 35.73 | 492 | -0.12(-0.33%) |
May 19, 2017 | 35.85 | 35.85 | 35.74 | 35.85 | 1,632 | +0.16(+0.45%) |
May 18, 2017 | 35.51 | 35.69 | 35.51 | 35.69 | 722 | +0.10(+0.30%) |
May 17, 2017 | 35.59 | 35.59 | 35.47 | 35.59 | 708 | +0.04(+0.10%) |
May 16, 2017 | 35.81 | 35.81 | 35.50 | 35.55 | 1,237 | +0.84(+2.43%) |
May 15, 2017 | 34.78 | 34.82 | 34.70 | 34.70 | 1,391 | -0.10(-0.28%) |
May 09, 2017 | 34.80 | 34.80 | 34.80 | 37 | -0.19(-0.54%) | |
May 08, 2017 | 34.99 | 34.99 | 34.99 | 34.99 | 203 | +0.82(+2.40%) |
May 05, 2017 | 33.95 | 34.17 | 33.95 | 34.17 | 860 | +0.32(+0.95%) |
May 04, 2017 | 33.75 | 33.85 | 33.75 | 33.85 | 283 | +0.06(+0.18%) |
May 03, 2017 | 33.80 | 33.82 | 33.62 | 33.79 | 1,369 | -0.16(-0.46%) |
May 01, 2017 | 33.95 | 33.95 | 33.95 | 230 | +1.47(+4.51%) | |
Apr 28, 2017 | 31.40 | 32.48 | 31.40 | 32.48 | 2,292 | +1.58(+5.11%) |
Apr 27, 2017 | 30.90 | 30.90 | 30.90 | 30.90 | 230 | +0.15(+0.49%) |
Apr 26, 2017 | 30.71 | 30.75 | 30.61 | 30.75 | 1,026 | -0.09(-0.29%) |
Apr 24, 2017 | 30.84 | 30.84 | 30.84 | 85 | +0.02(+0.05%) | |
Apr 21, 2017 | 30.80 | 31.00 | 30.80 | 30.82 | 1,608 | -0.91(-2.88%) |
Apr 19, 2017 | 31.74 | 31.74 | 31.74 | 235 | +1.38(+4.53%) | |
Apr 18, 2017 | 30.49 | 30.49 | 30.34 | 30.36 | 2,199 | +0.26(+0.88%) |
Apr 13, 2017 | 30.10 | 30.10 | 30.10 | 248 | -0.37(-1.21%) | |
Apr 12, 2017 | 30.40 | 30.47 | 30.40 | 30.47 | 1,184 | -0.21(-0.68%) |
Apr 11, 2017 | 30.23 | 30.68 | 30.23 | 30.68 | 1,018 | +0.28(+0.92%) |
Apr 07, 2017 | 30.40 | 30.40 | 30.40 | 282 | +0.12(+0.40%) | |
Apr 06, 2017 | 30.39 | 30.39 | 30.28 | 30.28 | 1,755 | -0.64(-2.07%) |
Apr 05, 2017 | 30.68 | 30.92 | 30.68 | 30.92 | 2,035 | +0.12(+0.39%) |
Apr 04, 2017 | 30.54 | 30.80 | 30.54 | 30.80 | 600 | +0.14(+0.46%) |
Apr 03, 2017 | 30.65 | 30.66 | 30.50 | 30.66 | 7,764 | -0.31(-1.00%) |
Mar 31, 2017 | 30.72 | 30.97 | 30.72 | 30.97 | 457 | -0.38(-1.21%) |
Mar 30, 2017 | 31.26 | 31.45 | 31.20 | 31.35 | 2,812 | +0.28(+0.90%) |
Mar 29, 2017 | 30.84 | 31.07 | 30.66 | 31.07 | 2,626 | -0.17(-0.54%) |
Mar 28, 2017 | 30.60 | 31.24 | 30.60 | 31.24 | 1,484 | +0.99(+3.27%) |
Mar 27, 2017 | 30.25 | 30.25 | 30.25 | 30.25 | 497 | +0.34(+1.14%) |
Mar 24, 2017 | 29.91 | 29.91 | 29.91 | 29.91 | 390 | +0.37(+1.26%) |
Mar 23, 2017 | 29.60 | 29.62 | 29.15 | 29.54 | 3,010 | -0.00(-0.01%) |
Mar 22, 2017 | 29.76 | 30.13 | 29.54 | 29.54 | 2,660 | -0.27(-0.91%) |
Mar 21, 2017 | 30.13 | 30.13 | 29.81 | 29.81 | 454 | +0.07(+0.24%) |
Mar 20, 2017 | 29.30 | 29.74 | 29.30 | 29.74 | 562 | +0.02(+0.07%) |
Mar 17, 2017 | 29.72 | 29.72 | 29.72 | 29.72 | 1,374 | -0.16(-0.54%) |
Mar 16, 2017 | 29.88 | 29.88 | 29.88 | 29.88 | 491 | +0.24(+0.81%) |
Mar 15, 2017 | 29.25 | 29.64 | 29.25 | 29.64 | 81,356 | +0.27(+0.92%) |
Mar 14, 2017 | 29.25 | 29.37 | 29.22 | 29.37 | 3,433 | +0.27(+0.93%) |
Mar 13, 2017 | 29.10 | 29.10 | 29.10 | 29.10 | 565 | +0.32(+1.11%) |
Mar 10, 2017 | 29.00 | 29.00 | 28.78 | 28.78 | 834 | +0.03(+0.10%) |
Mar 09, 2017 | 28.75 | 28.75 | 28.75 | 28.75 | 1,020 | +0.34(+1.20%) |
Mar 03, 2017 | 28.41 | 28.41 | 28.41 | 288 | -0.49(-1.70%) | |
Mar 02, 2017 | 28.90 | 28.90 | 28.90 | 28.90 | 1,082 | -0.54(-1.83%) |