Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.81 | 34.12 | 33.45 | 34.10 | 124,684 | +0.43(+1.28%) |
May 30, 2017 | 33.73 | 33.86 | 33.49 | 33.68 | 100,830 | -0.11(-0.32%) |
May 26, 2017 | 33.48 | 34.03 | 33.48 | 33.78 | 121,791 | +0.31(+0.93%) |
May 25, 2017 | 33.35 | 33.66 | 33.32 | 33.47 | 312,450 | +0.23(+0.70%) |
May 24, 2017 | 33.17 | 33.80 | 33.17 | 33.24 | 121,830 | +0.07(+0.21%) |
May 23, 2017 | 33.47 | 33.47 | 32.80 | 33.17 | 168,423 | -0.21(-0.64%) |
May 22, 2017 | 33.06 | 33.49 | 32.94 | 33.38 | 213,176 | +0.59(+1.79%) |
May 19, 2017 | 32.69 | 33.28 | 32.68 | 32.80 | 204,771 | +0.26(+0.81%) |
May 18, 2017 | 32.57 | 32.84 | 32.38 | 32.53 | 303,585 | -0.20(-0.63%) |
May 17, 2017 | 34.40 | 33.90 | 32.74 | 32.74 | 164,217 | -1.66(-4.82%) |
May 16, 2017 | 34.12 | 34.47 | 34.12 | 34.40 | 113,230 | +0.36(+1.06%) |
May 15, 2017 | 33.21 | 34.22 | 33.11 | 34.04 | 69,705 | +0.35(+1.04%) |
May 12, 2017 | 33.99 | 34.16 | 33.61 | 33.69 | 83,455 | -0.43(-1.26%) |
May 11, 2017 | 34.39 | 34.39 | 33.80 | 34.11 | 74,566 | -0.41(-1.19%) |
May 10, 2017 | 34.57 | 35.03 | 34.44 | 34.52 | 119,451 | -0.15(-0.42%) |
May 09, 2017 | 34.78 | 34.88 | 34.44 | 34.67 | 83,698 | -0.07(-0.20%) |
May 08, 2017 | 34.60 | 34.98 | 34.39 | 34.74 | 77,112 | +0.15(+0.42%) |
May 05, 2017 | 34.45 | 34.63 | 34.04 | 34.59 | 142,910 | +0.24(+0.71%) |
May 04, 2017 | 34.85 | 34.89 | 34.04 | 34.35 | 91,005 | -0.29(-0.85%) |
May 03, 2017 | 34.93 | 35.17 | 34.59 | 34.64 | 150,194 | -0.51(-1.44%) |
May 02, 2017 | 35.01 | 35.40 | 34.90 | 35.15 | 193,924 | +0.14(+0.39%) |
May 01, 2017 | 35.20 | 35.22 | 34.54 | 35.01 | 162,709 | -0.12(-0.33%) |
Apr 28, 2017 | 35.16 | 35.39 | 34.87 | 35.13 | 163,457 | +0.03(+0.08%) |
Apr 27, 2017 | 34.99 | 35.60 | 34.93 | 35.10 | 147,366 | +0.06(+0.18%) |
Apr 26, 2017 | 34.73 | 35.19 | 34.73 | 35.04 | 256,500 | +0.21(+0.62%) |
Apr 25, 2017 | 34.77 | 35.05 | 34.74 | 34.82 | 155,323 | +0.28(+0.82%) |
Apr 24, 2017 | 34.45 | 34.64 | 34.23 | 34.54 | 137,936 | +0.78(+2.31%) |
Apr 21, 2017 | 33.60 | 34.07 | 33.52 | 33.76 | 197,678 | +0.17(+0.49%) |
Apr 20, 2017 | 33.24 | 33.62 | 33.11 | 33.60 | 263,768 | +0.51(+1.53%) |
Apr 19, 2017 | 32.92 | 33.13 | 32.82 | 33.09 | 130,380 | +0.34(+1.04%) |
Apr 18, 2017 | 32.46 | 32.78 | 32.34 | 32.75 | 182,957 | +0.16(+0.48%) |
Apr 17, 2017 | 32.27 | 32.65 | 32.22 | 32.59 | 159,051 | +0.44(+1.36%) |
Apr 13, 2017 | 32.43 | 32.65 | 31.73 | 32.15 | 143,490 | -0.35(-1.08%) |
Apr 12, 2017 | 33.37 | 33.37 | 32.47 | 32.50 | 130,295 | -0.85(-2.54%) |
Apr 11, 2017 | 32.87 | 33.49 | 32.87 | 33.35 | 178,779 | +0.49(+1.48%) |
Apr 10, 2017 | 32.79 | 33.23 | 32.50 | 32.87 | 125,039 | +0.13(+0.39%) |
Apr 07, 2017 | 32.57 | 32.86 | 31.99 | 32.74 | 198,752 | +0.13(+0.39%) |
Apr 06, 2017 | 32.37 | 32.66 | 32.11 | 32.61 | 213,040 | -0.02(-0.06%) |
Apr 05, 2017 | 33.50 | 33.84 | 32.60 | 32.63 | 113,847 | -0.69(-2.08%) |
Apr 04, 2017 | 33.22 | 33.74 | 33.22 | 33.32 | 146,102 | +0.01(+0.03%) |
Apr 03, 2017 | 32.79 | 33.63 | 32.14 | 33.31 | 262,958 | +0.56(+1.69%) |
Mar 31, 2017 | 32.97 | 33.16 | 32.71 | 32.76 | 280,265 | -0.15(-0.44%) |
Mar 30, 2017 | 32.95 | 33.04 | 32.59 | 32.90 | 125,518 | -0.13(-0.38%) |
Mar 29, 2017 | 33.41 | 33.66 | 32.89 | 33.03 | 195,708 | -0.47(-1.40%) |
Mar 28, 2017 | 32.45 | 33.55 | 32.23 | 33.50 | 188,408 | +0.94(+2.87%) |
Mar 27, 2017 | 32.72 | 32.93 | 31.75 | 32.56 | 239,464 | -0.57(-1.73%) |
Mar 24, 2017 | 33.28 | 33.70 | 33.04 | 33.14 | 269,683 | -0.13(-0.38%) |
Mar 23, 2017 | 33.39 | 33.50 | 32.82 | 33.26 | 233,776 | -0.14(-0.41%) |
Mar 22, 2017 | 32.33 | 33.51 | 31.18 | 33.40 | 285,540 | +1.51(+4.73%) |
Mar 21, 2017 | 33.24 | 33.47 | 31.14 | 31.89 | 124,588 | -1.33(-4.02%) |
Mar 20, 2017 | 33.26 | 33.53 | 33.14 | 33.23 | 118,117 | -0.11(-0.32%) |
Mar 17, 2017 | 32.90 | 33.45 | 32.83 | 33.33 | 426,585 | +0.38(+1.15%) |
Mar 16, 2017 | 33.12 | 33.25 | 32.80 | 32.95 | 105,655 | -0.05(-0.15%) |
Mar 15, 2017 | 32.49 | 33.10 | 32.47 | 33.00 | 116,414 | +0.57(+1.77%) |
Mar 14, 2017 | 32.45 | 32.59 | 31.98 | 32.43 | 87,870 | -0.30(-0.92%) |
Mar 13, 2017 | 32.76 | 32.05 | 32.73 | 101,255 | +0.66(+2.07%) | |
Mar 10, 2017 | 32.71 | 32.73 | 31.88 | 32.07 | 151,130 | -0.44(-1.35%) |
Mar 09, 2017 | 32.52 | 32.88 | 32.06 | 32.50 | 92,044 | -0.06(-0.18%) |
Mar 08, 2017 | 33.24 | 33.28 | 32.53 | 32.56 | 77,214 | -0.54(-1.62%) |
Mar 07, 2017 | 32.96 | 33.22 | 32.65 | 33.10 | 92,641 | +0.01(+0.03%) |
Mar 06, 2017 | 32.93 | 33.26 | 32.81 | 33.09 | 78,820 | -0.13(-0.38%) |
Mar 03, 2017 | 33.45 | 33.48 | 33.06 | 33.22 | 113,015 | -0.16(-0.47%) |
Mar 02, 2017 | 34.09 | 34.14 | 33.26 | 33.37 | 139,969 | -0.67(-1.97%) |