Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 31.33 | 31.45 | 31.17 | 31.40 | 360,612 | -0.14(-0.44%) |
May 30, 2017 | 31.83 | 31.83 | 31.54 | 31.54 | 72,856 | -0.42(-1.32%) |
May 26, 2017 | 31.94 | 32.01 | 31.80 | 31.96 | 110,297 | +0.05(+0.15%) |
May 25, 2017 | 32.42 | 32.71 | 31.80 | 31.91 | 191,211 | -0.58(-1.78%) |
May 24, 2017 | 32.54 | 32.66 | 32.33 | 32.49 | 94,276 | -0.06(-0.18%) |
May 23, 2017 | 32.66 | 32.69 | 32.49 | 32.55 | 148,412 | -0.06(-0.18%) |
May 22, 2017 | 32.81 | 32.81 | 32.52 | 32.61 | 99,412 | +0.00(+0.00%) |
May 19, 2017 | 32.21 | 32.72 | 32.21 | 32.61 | 123,239 | +0.47(+1.47%) |
May 18, 2017 | 32.02 | 32.27 | 31.86 | 32.14 | 150,725 | -0.07(-0.21%) |
May 17, 2017 | 32.44 | 32.56 | 32.18 | 32.20 | 149,859 | -0.40(-1.23%) |
May 16, 2017 | 32.84 | 32.87 | 32.53 | 32.61 | 106,180 | -0.15(-0.46%) |
May 15, 2017 | 32.94 | 33.05 | 32.68 | 32.76 | 237,965 | +0.29(+0.89%) |
May 12, 2017 | 32.56 | 32.64 | 32.41 | 32.47 | 65,150 | -0.09(-0.27%) |
May 11, 2017 | 32.77 | 32.77 | 32.54 | 32.56 | 130,749 | -0.13(-0.39%) |
May 10, 2017 | 32.42 | 32.80 | 32.42 | 32.69 | 82,938 | +0.49(+1.52%) |
May 09, 2017 | 32.49 | 32.49 | 32.10 | 32.19 | 105,250 | -0.28(-0.88%) |
May 08, 2017 | 32.29 | 32.54 | 32.20 | 32.48 | 145,074 | +0.16(+0.49%) |
May 05, 2017 | 31.75 | 32.36 | 31.73 | 32.32 | 135,395 | +0.68(+2.14%) |
May 04, 2017 | 32.11 | 32.11 | 31.48 | 31.65 | 312,833 | -0.69(-2.12%) |
May 03, 2017 | 32.29 | 32.46 | 32.14 | 32.33 | 108,335 | -0.04(-0.12%) |
May 02, 2017 | 32.52 | 32.64 | 32.24 | 32.37 | 164,568 | -0.11(-0.33%) |
May 01, 2017 | 32.56 | 32.64 | 32.40 | 32.48 | 125,653 | -0.14(-0.42%) |
Apr 28, 2017 | 32.85 | 32.85 | 32.57 | 32.62 | 584,131 | +0.02(+0.06%) |
Apr 27, 2017 | 32.83 | 32.83 | 32.26 | 32.60 | 117,358 | -0.39(-1.19%) |
Apr 26, 2017 | 32.99 | 33.42 | 32.97 | 32.99 | 165,279 | -0.13(-0.39%) |
Apr 25, 2017 | 32.89 | 33.16 | 32.86 | 33.12 | 129,887 | +0.23(+0.69%) |
Apr 24, 2017 | 32.92 | 33.05 | 32.82 | 32.89 | 231,608 | +0.14(+0.42%) |
Apr 21, 2017 | 32.71 | 32.85 | 32.54 | 32.75 | 166,636 | -0.07(-0.21%) |
Apr 20, 2017 | 32.79 | 33.03 | 32.72 | 32.82 | 142,171 | +0.14(+0.42%) |
Apr 19, 2017 | 33.27 | 33.30 | 32.62 | 32.69 | 188,304 | -0.52(-1.57%) |
Apr 18, 2017 | 33.30 | 33.53 | 33.08 | 33.21 | 323,665 | -0.30(-0.91%) |
Apr 17, 2017 | 33.40 | 33.53 | 33.32 | 33.51 | 101,137 | +0.16(+0.47%) |
Apr 13, 2017 | 33.90 | 33.90 | 33.30 | 33.35 | 218,649 | -0.56(-1.65%) |
Apr 12, 2017 | 34.16 | 34.31 | 33.80 | 33.91 | 315,849 | -0.23(-0.66%) |
Apr 11, 2017 | 34.13 | 34.15 | 33.79 | 34.14 | 158,352 | +0.05(+0.14%) |
Apr 10, 2017 | 33.99 | 34.23 | 33.91 | 34.09 | 58,508 | +0.30(+0.90%) |
Apr 07, 2017 | 33.95 | 34.00 | 33.75 | 33.78 | 84,313 | -0.11(-0.32%) |
Apr 06, 2017 | 33.75 | 33.99 | 33.72 | 33.89 | 136,675 | +0.28(+0.85%) |
Apr 05, 2017 | 34.00 | 34.29 | 33.60 | 33.61 | 247,106 | -0.18(-0.52%) |
Apr 04, 2017 | 33.53 | 33.79 | 33.31 | 33.78 | 84,389 | +0.27(+0.79%) |
Apr 03, 2017 | 33.61 | 33.69 | 33.22 | 33.52 | 189,654 | -0.12(-0.35%) |
Mar 31, 2017 | 33.52 | 33.72 | 33.43 | 33.64 | 216,714 | +0.10(+0.29%) |
Mar 30, 2017 | 33.79 | 33.84 | 33.52 | 33.54 | 186,359 | -0.06(-0.18%) |
Mar 29, 2017 | 33.14 | 33.64 | 33.06 | 33.60 | 136,003 | +0.47(+1.42%) |
Mar 28, 2017 | 32.74 | 33.20 | 32.74 | 33.13 | 154,935 | +0.39(+1.20%) |
Mar 27, 2017 | 32.55 | 32.79 | 32.45 | 32.73 | 153,266 | -0.05(-0.15%) |
Mar 24, 2017 | 32.94 | 33.02 | 32.73 | 32.78 | 862,776 | -0.15(-0.45%) |
Mar 23, 2017 | 32.95 | 33.15 | 32.89 | 32.93 | 157,358 | -0.13(-0.38%) |
Mar 22, 2017 | 32.91 | 33.16 | 32.84 | 33.06 | 180,095 | +0.05(+0.15%) |
Mar 21, 2017 | 33.44 | 33.50 | 32.93 | 33.01 | 191,075 | -0.33(-0.98%) |
Mar 20, 2017 | 33.19 | 33.37 | 33.11 | 33.34 | 169,453 | +0.01(+0.02%) |
Mar 17, 2017 | 33.50 | 33.61 | 33.33 | 33.33 | 177,574 | -0.08(-0.23%) |
Mar 16, 2017 | 33.70 | 33.70 | 33.36 | 33.41 | 261,429 | -0.19(-0.55%) |
Mar 15, 2017 | 32.94 | 33.66 | 32.90 | 33.60 | 242,734 | +0.88(+2.69%) |
Mar 14, 2017 | 32.81 | 32.84 | 32.48 | 32.72 | 409,914 | -0.42(-1.27%) |
Mar 13, 2017 | 33.07 | 33.27 | 33.02 | 33.14 | 284,779 | +0.06(+0.18%) |
Mar 10, 2017 | 33.33 | 33.35 | 32.83 | 33.08 | 498,444 | +0.07(+0.21%) |
Mar 09, 2017 | 32.78 | 33.06 | 32.54 | 33.01 | 341,611 | +0.12(+0.36%) |
Mar 08, 2017 | 33.58 | 33.72 | 32.87 | 32.89 | 347,105 | -0.81(-2.41%) |
Mar 07, 2017 | 34.03 | 34.10 | 33.69 | 33.70 | 310,127 | -0.28(-0.83%) |
Mar 06, 2017 | 33.90 | 34.03 | 33.78 | 33.99 | 200,677 | +0.00(+0.00%) |
Mar 03, 2017 | 34.01 | 34.16 | 33.94 | 33.99 | 578,257 | -0.01(-0.03%) |
Mar 02, 2017 | 34.25 | 34.32 | 33.99 | 34.00 | 149,862 | -0.43(-1.25%) |