Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.21 | 35.52 | 34.29 | 34.90 | 12,627 | -0.31(-0.87%) |
May 30, 2017 | 35.21 | 35.41 | 34.80 | 35.21 | 18,465 | +0.10(+0.29%) |
May 26, 2017 | 34.59 | 35.49 | 33.89 | 35.11 | 18,593 | +0.61(+1.78%) |
May 25, 2017 | 34.29 | 35.00 | 33.78 | 34.49 | 19,406 | -0.20(-0.59%) |
May 24, 2017 | 35.41 | 35.52 | 34.29 | 34.70 | 22,580 | -0.82(-2.31%) |
May 23, 2017 | 35.41 | 35.93 | 35.21 | 35.52 | 13,551 | +0.10(+0.29%) |
May 22, 2017 | 35.31 | 35.72 | 35.00 | 35.41 | 15,341 | +0.00(+0.00%) |
May 19, 2017 | 35.00 | 35.82 | 34.90 | 35.41 | 16,736 | +0.51(+1.47%) |
May 18, 2017 | 35.72 | 35.93 | 34.70 | 34.90 | 10,823 | -0.41(-1.16%) |
May 17, 2017 | 36.33 | 36.33 | 35.00 | 35.31 | 19,359 | -1.02(-2.82%) |
May 16, 2017 | 35.82 | 36.74 | 35.31 | 36.33 | 22,562 | +0.51(+1.43%) |
May 15, 2017 | 38.38 | 40.12 | 35.21 | 35.82 | 42,101 | -1.54(-4.11%) |
May 12, 2017 | 34.59 | 39.10 | 34.39 | 37.36 | 63,976 | +2.66(+7.67%) |
May 11, 2017 | 33.57 | 35.00 | 33.57 | 34.70 | 7,704 | +0.82(+2.42%) |
May 10, 2017 | 35.41 | 35.41 | 33.16 | 33.88 | 22,266 | -1.64(-4.61%) |
May 09, 2017 | 34.90 | 35.82 | 34.49 | 35.52 | 16,237 | +0.51(+1.46%) |
May 08, 2017 | 34.70 | 35.31 | 33.78 | 35.00 | 4,802 | +0.00(+0.00%) |
May 05, 2017 | 33.67 | 35.41 | 33.10 | 35.00 | 7,223 | +1.94(+5.88%) |
May 04, 2017 | 33.67 | 33.67 | 32.45 | 33.06 | 4,386 | -0.51(-1.52%) |
May 03, 2017 | 33.88 | 34.70 | 33.09 | 33.57 | 4,576 | -0.61(-1.80%) |
May 02, 2017 | 35.21 | 35.21 | 33.86 | 34.19 | 2,524 | -0.92(-2.62%) |
May 01, 2017 | 33.98 | 35.21 | 33.98 | 35.11 | 5,509 | +1.13(+3.31%) |
Apr 28, 2017 | 35.00 | 35.11 | 33.02 | 33.98 | 5,127 | -1.13(-3.21%) |
Apr 27, 2017 | 36.33 | 36.64 | 34.70 | 35.11 | 8,153 | -1.13(-3.11%) |
Apr 26, 2017 | 36.03 | 36.74 | 35.41 | 36.23 | 11,142 | +0.31(+0.85%) |
Apr 25, 2017 | 34.70 | 36.74 | 34.45 | 35.93 | 32,148 | +1.23(+3.54%) |
Apr 24, 2017 | 33.98 | 35.31 | 33.88 | 34.70 | 13,181 | +0.82(+2.42%) |
Apr 21, 2017 | 33.67 | 34.08 | 33.16 | 33.88 | 9,507 | +0.20(+0.61%) |
Apr 20, 2017 | 33.37 | 33.88 | 32.85 | 33.67 | 7,506 | +0.31(+0.92%) |
Apr 19, 2017 | 33.37 | 33.67 | 32.75 | 33.37 | 7,356 | +0.41(+1.24%) |
Apr 18, 2017 | 32.34 | 33.26 | 32.24 | 32.96 | 7,236 | +0.51(+1.58%) |
Apr 17, 2017 | 30.71 | 32.65 | 30.71 | 32.45 | 6,517 | +1.74(+5.67%) |
Apr 13, 2017 | 31.93 | 32.04 | 30.50 | 30.71 | 5,712 | -1.23(-3.85%) |
Apr 12, 2017 | 33.57 | 33.57 | 31.83 | 31.93 | 3,926 | -1.74(-5.17%) |
Apr 11, 2017 | 33.47 | 33.98 | 33.21 | 33.67 | 7,637 | +0.10(+0.31%) |
Apr 10, 2017 | 33.06 | 33.80 | 32.96 | 33.57 | 7,515 | +0.92(+2.82%) |
Apr 07, 2017 | 32.85 | 33.26 | 32.04 | 32.65 | 3,941 | +0.10(+0.31%) |
Apr 06, 2017 | 31.52 | 32.75 | 31.11 | 32.55 | 7,100 | +1.13(+3.58%) |
Apr 05, 2017 | 33.37 | 33.75 | 31.22 | 31.42 | 4,264 | -1.54(-4.66%) |
Apr 04, 2017 | 32.55 | 33.16 | 32.33 | 32.96 | 3,204 | +0.51(+1.58%) |
Apr 03, 2017 | 33.57 | 34.08 | 31.73 | 32.45 | 15,558 | -1.13(-3.35%) |
Mar 31, 2017 | 33.47 | 33.78 | 33.26 | 33.57 | 10,297 | +0.10(+0.31%) |
Mar 30, 2017 | 33.57 | 33.97 | 33.06 | 33.47 | 16,656 | -0.10(-0.30%) |
Mar 29, 2017 | 33.37 | 33.98 | 32.96 | 33.57 | 12,846 | +0.10(+0.31%) |
Mar 28, 2017 | 33.16 | 33.78 | 32.96 | 33.47 | 8,096 | +0.10(+0.31%) |
Mar 27, 2017 | 33.37 | 33.78 | 32.96 | 33.37 | 4,091 | -0.82(-2.40%) |
Mar 24, 2017 | 33.98 | 34.80 | 33.88 | 34.19 | 5,115 | +0.20(+0.60%) |
Mar 23, 2017 | 33.26 | 34.29 | 33.06 | 33.98 | 7,505 | +0.31(+0.91%) |
Mar 22, 2017 | 33.67 | 34.08 | 33.06 | 33.67 | 4,785 | -0.10(-0.30%) |
Mar 21, 2017 | 35.31 | 36.13 | 32.85 | 33.78 | 9,743 | -1.54(-4.35%) |
Mar 20, 2017 | 34.70 | 35.82 | 34.59 | 35.31 | 10,703 | +0.51(+1.47%) |
Mar 17, 2017 | 34.59 | 35.38 | 33.98 | 34.80 | 14,356 | -0.31(-0.87%) |
Mar 16, 2017 | 34.70 | 35.41 | 34.19 | 35.11 | 12,051 | +0.41(+1.18%) |
Mar 15, 2017 | 34.80 | 35.21 | 33.94 | 34.70 | 7,824 | -0.10(-0.29%) |
Mar 14, 2017 | 34.29 | 35.71 | 34.03 | 34.80 | 12,450 | +0.20(+0.59%) |
Mar 13, 2017 | 32.04 | 36.23 | 30.78 | 34.59 | 24,900 | +2.76(+8.68%) |
Mar 10, 2017 | 32.96 | 33.67 | 31.38 | 31.83 | 2,821 | -0.51(-1.58%) |
Mar 09, 2017 | 31.52 | 33.37 | 31.52 | 32.34 | 5,716 | +0.72(+2.27%) |
Mar 08, 2017 | 33.76 | 34.07 | 31.73 | 31.63 | 4,166 | -2.14(-6.33%) |
Mar 07, 2017 | 32.64 | 33.97 | 32.44 | 33.76 | 10,904 | +0.71(+2.15%) |
Mar 06, 2017 | 33.25 | 33.36 | 32.34 | 33.05 | 3,437 | -0.20(-0.61%) |
Mar 03, 2017 | 33.25 | 33.76 | 33.15 | 33.25 | 3,324 | +0.00(+0.00%) |
Mar 02, 2017 | 34.58 | 34.58 | 33.25 | 33.25 | 7,014 | -1.22(-3.54%) |