Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.79 | 32.79 | 32.79 | 32.79 | 690 | -0.13(-0.39%) |
May 30, 2017 | 32.91 | 32.97 | 32.91 | 32.92 | 6,709 | -0.04(-0.11%) |
May 26, 2017 | 32.98 | 32.98 | 32.96 | 32.96 | 263 | -0.00(-0.00%) |
May 25, 2017 | 32.91 | 33.01 | 32.91 | 32.96 | 5,397 | +0.43(+1.31%) |
May 24, 2017 | 32.61 | 32.61 | 32.53 | 32.53 | 676 | -0.02(-0.07%) |
May 23, 2017 | 32.45 | 32.56 | 32.45 | 32.56 | 397 | +0.20(+0.63%) |
May 22, 2017 | 32.19 | 32.35 | 32.19 | 32.35 | 409 | +0.18(+0.55%) |
May 19, 2017 | 31.98 | 32.17 | 31.98 | 32.17 | 3,488 | +0.54(+1.70%) |
May 18, 2017 | 31.64 | 31.64 | 31.64 | 31.64 | 5,108 | -0.01(-0.05%) |
May 17, 2017 | 32.08 | 32.08 | 31.58 | 31.65 | 4,617 | -0.87(-2.67%) |
May 16, 2017 | 32.50 | 32.52 | 32.50 | 32.52 | 1,052 | -0.04(-0.12%) |
May 15, 2017 | 32.41 | 32.60 | 32.41 | 32.56 | 1,731 | +0.27(+0.85%) |
May 12, 2017 | 32.28 | 32.28 | 32.28 | 32.28 | 726 | -0.11(-0.35%) |
May 11, 2017 | 32.33 | 32.40 | 32.14 | 32.40 | 2,894 | +0.03(+0.09%) |
May 10, 2017 | 32.37 | 32.37 | 32.37 | 32.37 | 706 | -0.07(-0.21%) |
May 09, 2017 | 32.53 | 32.53 | 32.44 | 32.44 | 6,719 | +0.03(+0.09%) |
May 08, 2017 | 32.45 | 32.45 | 32.38 | 32.41 | 2,806 | +0.42(+1.31%) |
May 04, 2017 | 31.99 | 134 | -0.11(-0.36%) | |||
May 03, 2017 | 31.96 | 32.10 | 31.96 | 32.10 | 1,137 | -0.13(-0.40%) |
May 02, 2017 | 32.15 | 32.23 | 32.15 | 32.23 | 2,683 | +0.08(+0.24%) |
May 01, 2017 | 32.15 | 32.15 | 32.15 | 32.15 | 451 | +0.04(+0.12%) |
Apr 28, 2017 | 32.12 | 32.12 | 32.12 | 32.12 | 136 | +0.05(+0.17%) |
Apr 27, 2017 | 32.18 | 32.18 | 32.06 | 32.06 | 3,019 | -0.21(-0.64%) |
Apr 26, 2017 | 32.38 | 32.38 | 32.27 | 32.27 | 3,495 | +0.07(+0.21%) |
Apr 25, 2017 | 32.20 | 32.22 | 32.20 | 32.20 | 1,383 | +0.40(+1.24%) |
Apr 24, 2017 | 31.77 | 31.84 | 31.77 | 31.80 | 3,638 | +0.52(+1.65%) |
Apr 20, 2017 | 31.29 | 1 | +0.45(+1.45%) | |||
Apr 19, 2017 | 31.17 | 31.17 | 30.84 | 30.84 | 2,829 | -0.08(-0.25%) |
Apr 18, 2017 | 30.92 | 30.92 | 30.92 | 30.92 | 146 | -0.19(-0.61%) |
Apr 17, 2017 | 30.85 | 31.11 | 30.85 | 31.11 | 2,154 | +0.07(+0.22%) |
Apr 12, 2017 | 31.04 | 36 | -0.20(-0.63%) | |||
Apr 11, 2017 | 31.17 | 31.23 | 31.17 | 31.23 | 1,382 | -0.07(-0.22%) |
Apr 10, 2017 | 31.30 | 31.30 | 31.30 | 31.30 | 264 | +0.02(+0.07%) |
Apr 07, 2017 | 31.28 | 31.28 | 31.28 | 31.28 | 635 | -0.11(-0.34%) |
Apr 06, 2017 | 31.39 | 31.39 | 31.39 | 31.39 | 1,053 | -0.08(-0.27%) |
Apr 05, 2017 | 31.74 | 31.74 | 31.47 | 31.47 | 1,460 | +0.17(+0.56%) |
Apr 04, 2017 | 31.31 | 31.31 | 31.30 | 31.30 | 294 | +0.01(+0.03%) |
Apr 03, 2017 | 31.46 | 31.46 | 31.29 | 31.29 | 2,036 | -0.32(-1.01%) |
Mar 30, 2017 | 31.61 | 2 | +0.22(+0.70%) | |||
Mar 28, 2017 | 31.39 | 35 | +0.43(+1.40%) | |||
Mar 27, 2017 | 30.44 | 30.95 | 30.44 | 30.95 | 2,085 | -0.36(-1.14%) |
Mar 23, 2017 | 31.31 | 31.31 | 31.31 | 0 | +0.33(+1.08%) | |
Mar 22, 2017 | 30.98 | 30.98 | 30.98 | 30.98 | 770 | -0.86(-2.70%) |
Mar 20, 2017 | 31.84 | 11 | -0.16(-0.50%) | |||
Mar 17, 2017 | 32.00 | 32.00 | 32.00 | 32.00 | 765 | +0.07(+0.20%) |
Mar 16, 2017 | 32.09 | 32.09 | 31.93 | 31.93 | 3,886 | +0.36(+1.14%) |
Mar 14, 2017 | 31.57 | 101 | -0.07(-0.22%) | |||
Mar 13, 2017 | 31.68 | 31.68 | 31.64 | 31.64 | 1,806 | -0.10(-0.31%) |
Mar 10, 2017 | 31.64 | 31.76 | 31.64 | 31.74 | 3,533 | +0.36(+1.13%) |
Mar 09, 2017 | 31.58 | 31.58 | 31.38 | 31.38 | 2,741 | -0.16(-0.50%) |
Mar 08, 2017 | 31.52 | 31.54 | 31.52 | 31.54 | 4,834 | -0.05(-0.14%) |
Mar 07, 2017 | 31.68 | 31.68 | 31.58 | 31.58 | 1,070 | -0.19(-0.60%) |
Mar 06, 2017 | 31.67 | 31.77 | 31.67 | 31.77 | 1,043 | -0.04(-0.12%) |
Mar 03, 2017 | 31.87 | 31.87 | 31.81 | 31.81 | 3,837 | -0.11(-0.35%) |
Mar 02, 2017 | 32.12 | 32.12 | 31.92 | 31.92 | 584 | -0.41(-1.28%) |