Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.13 | 33.41 | 32.82 | 33.30 | 182,268 | +0.01(+0.03%) |
May 30, 2017 | 33.50 | 33.50 | 33.10 | 33.29 | 126,259 | -0.10(-0.30%) |
May 26, 2017 | 33.42 | 33.97 | 33.24 | 33.39 | 155,865 | -0.11(-0.33%) |
May 25, 2017 | 33.63 | 33.91 | 33.39 | 33.50 | 131,721 | -0.13(-0.39%) |
May 24, 2017 | 33.16 | 33.65 | 33.13 | 33.63 | 161,469 | +0.60(+1.82%) |
May 23, 2017 | 33.65 | 33.80 | 32.98 | 33.03 | 215,974 | -0.62(-1.84%) |
May 22, 2017 | 33.74 | 33.96 | 33.54 | 33.65 | 289,103 | -0.04(-0.12%) |
May 19, 2017 | 33.21 | 33.84 | 32.83 | 33.69 | 307,022 | +0.56(+1.69%) |
May 18, 2017 | 32.35 | 33.46 | 32.33 | 33.13 | 223,211 | +0.53(+1.63%) |
May 17, 2017 | 33.06 | 33.14 | 32.60 | 32.60 | 247,232 | -0.54(-1.63%) |
May 16, 2017 | 33.03 | 33.24 | 32.81 | 33.14 | 153,766 | +0.18(+0.55%) |
May 15, 2017 | 32.58 | 33.37 | 32.09 | 32.96 | 321,174 | +0.37(+1.14%) |
May 12, 2017 | 32.47 | 32.71 | 32.35 | 32.59 | 88,104 | +0.02(+0.06%) |
May 11, 2017 | 32.33 | 32.87 | 32.24 | 32.57 | 161,895 | +0.08(+0.25%) |
May 10, 2017 | 32.89 | 32.97 | 32.30 | 32.49 | 187,724 | -0.36(-1.10%) |
May 09, 2017 | 32.34 | 33.15 | 32.32 | 32.85 | 404,736 | +0.53(+1.64%) |
May 08, 2017 | 32.00 | 32.67 | 31.99 | 32.32 | 278,778 | +0.16(+0.50%) |
May 05, 2017 | 31.23 | 32.18 | 31.23 | 32.16 | 252,144 | +0.33(+1.04%) |
May 04, 2017 | 31.87 | 32.09 | 31.77 | 31.83 | 207,905 | -0.03(-0.09%) |
May 03, 2017 | 31.61 | 32.15 | 31.20 | 31.86 | 277,904 | +0.08(+0.25%) |
May 02, 2017 | 32.12 | 32.94 | 31.71 | 31.78 | 260,758 | -0.24(-0.75%) |
May 01, 2017 | 31.89 | 32.11 | 31.36 | 32.02 | 162,769 | +0.00(+0.00%) |
Apr 28, 2017 | 32.44 | 32.52 | 31.83 | 32.02 | 202,346 | -0.37(-1.14%) |
Apr 27, 2017 | 31.15 | 32.99 | 31.15 | 32.39 | 292,145 | +1.79(+5.85%) |
Apr 26, 2017 | 30.24 | 30.86 | 30.24 | 30.60 | 236,684 | +0.33(+1.09%) |
Apr 25, 2017 | 29.96 | 30.32 | 29.86 | 30.27 | 144,982 | +0.41(+1.37%) |
Apr 24, 2017 | 30.19 | 30.40 | 29.81 | 29.86 | 102,245 | -0.07(-0.23%) |
Apr 21, 2017 | 30.17 | 30.30 | 29.93 | 29.93 | 122,397 | -0.25(-0.83%) |
Apr 20, 2017 | 30.12 | 30.34 | 29.99 | 30.18 | 169,859 | +0.18(+0.60%) |
Apr 19, 2017 | 29.69 | 30.04 | 29.69 | 30.00 | 209,663 | +0.36(+1.21%) |
Apr 18, 2017 | 29.24 | 29.64 | 29.11 | 29.64 | 215,764 | +0.32(+1.09%) |
Apr 17, 2017 | 29.09 | 29.38 | 28.92 | 29.32 | 153,936 | +0.37(+1.28%) |
Apr 13, 2017 | 28.88 | 29.32 | 28.73 | 28.95 | 188,428 | +0.02(+0.07%) |
Apr 12, 2017 | 28.96 | 29.18 | 28.90 | 28.93 | 156,673 | -0.07(-0.24%) |
Apr 11, 2017 | 28.43 | 29.34 | 28.22 | 29.00 | 401,988 | +0.61(+2.15%) |
Apr 10, 2017 | 27.93 | 28.43 | 27.69 | 28.39 | 264,279 | +0.40(+1.43%) |
Apr 07, 2017 | 28.18 | 28.44 | 27.82 | 27.99 | 155,431 | -0.29(-1.03%) |
Apr 06, 2017 | 28.28 | 28.54 | 28.09 | 28.28 | 126,181 | -0.03(-0.11%) |
Apr 05, 2017 | 28.54 | 28.79 | 28.23 | 28.31 | 133,872 | -0.14(-0.49%) |
Apr 04, 2017 | 28.31 | 28.65 | 27.92 | 28.45 | 204,164 | +0.00(+0.00%) |
Apr 03, 2017 | 28.64 | 29.00 | 28.45 | 28.45 | 283,752 | -0.16(-0.56%) |
Mar 31, 2017 | 28.72 | 28.80 | 28.55 | 28.61 | 209,231 | -0.08(-0.28%) |
Mar 30, 2017 | 28.44 | 28.73 | 28.44 | 28.69 | 136,250 | +0.21(+0.74%) |
Mar 29, 2017 | 28.70 | 28.78 | 28.45 | 28.48 | 134,548 | -0.22(-0.77%) |
Mar 28, 2017 | 28.83 | 28.89 | 28.45 | 28.70 | 215,348 | -0.07(-0.24%) |
Mar 27, 2017 | 28.62 | 29.00 | 28.12 | 28.77 | 283,836 | +0.02(+0.07%) |
Mar 24, 2017 | 28.73 | 29.11 | 28.66 | 28.75 | 242,305 | +0.14(+0.49%) |
Mar 23, 2017 | 28.51 | 28.85 | 28.35 | 28.61 | 355,690 | +0.06(+0.21%) |
Mar 22, 2017 | 28.49 | 28.75 | 28.25 | 28.55 | 166,897 | +0.08(+0.28%) |
Mar 21, 2017 | 28.73 | 28.79 | 28.31 | 28.47 | 242,052 | -0.21(-0.73%) |
Mar 20, 2017 | 28.07 | 28.93 | 28.03 | 28.68 | 383,389 | +0.64(+2.28%) |
Mar 17, 2017 | 27.99 | 28.22 | 27.99 | 28.04 | 109,696 | +0.07(+0.25%) |
Mar 16, 2017 | 27.63 | 28.22 | 27.61 | 27.97 | 204,972 | +0.35(+1.27%) |
Mar 15, 2017 | 27.80 | 27.90 | 27.43 | 27.62 | 254,752 | -0.03(-0.11%) |
Mar 14, 2017 | 27.73 | 27.93 | 27.56 | 27.65 | 142,083 | -0.15(-0.54%) |
Mar 13, 2017 | 28.50 | 28.50 | 27.63 | 27.80 | 80,905 | -0.30(-1.07%) |
Mar 10, 2017 | 28.22 | 28.40 | 28.02 | 28.10 | 303,542 | +0.04(+0.14%) |
Mar 09, 2017 | 28.07 | 28.48 | 28.05 | 28.06 | 215,930 | -0.02(-0.07%) |
Mar 08, 2017 | 27.80 | 28.33 | 27.77 | 28.08 | 282,100 | +0.28(+1.01%) |
Mar 07, 2017 | 27.87 | 28.31 | 27.71 | 27.80 | 183,615 | -0.10(-0.36%) |
Mar 06, 2017 | 28.26 | 28.49 | 27.85 | 27.90 | 195,034 | -0.51(-1.80%) |
Mar 03, 2017 | 28.33 | 28.64 | 28.33 | 28.41 | 107,452 | +0.13(+0.46%) |
Mar 02, 2017 | 28.44 | 28.59 | 28.14 | 28.28 | 111,811 | -0.08(-0.28%) |