Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 41.31 | 41.47 | 41.30 | 41.40 | 2,327 | +0.11(+0.27%) |
May 30, 2017 | 41.28 | 41.28 | 41.28 | 41.28 | 507 | +0.33(+0.80%) |
May 26, 2017 | 40.93 | 41.34 | 40.93 | 40.96 | 1,025 | -0.12(-0.30%) |
May 25, 2017 | 40.92 | 41.11 | 40.87 | 41.08 | 5,996 | +0.22(+0.54%) |
May 24, 2017 | 40.86 | 40.86 | 40.57 | 40.86 | 1,298 | +0.00(+0.00%) |
May 23, 2017 | 40.65 | 40.86 | 40.65 | 40.86 | 709 | +0.20(+0.50%) |
May 22, 2017 | 40.60 | 40.66 | 40.60 | 40.66 | 621 | +0.26(+0.64%) |
May 19, 2017 | 40.34 | 40.40 | 40.09 | 40.40 | 3,875 | +0.46(+1.15%) |
May 18, 2017 | 39.94 | 39.94 | 39.94 | 39.94 | 663 | -0.02(-0.05%) |
May 17, 2017 | 39.64 | 39.96 | 39.64 | 39.96 | 960 | -0.24(-0.60%) |
May 16, 2017 | 40.33 | 40.33 | 40.13 | 40.20 | 4,035 | +0.12(+0.30%) |
May 15, 2017 | 40.07 | 40.08 | 40.07 | 40.08 | 663 | -0.14(-0.34%) |
May 12, 2017 | 39.86 | 40.29 | 39.86 | 40.22 | 786 | +0.32(+0.80%) |
May 09, 2017 | 39.90 | 95 | -0.06(-0.15%) | |||
May 08, 2017 | 39.96 | 39.96 | 39.96 | 39.96 | 344 | +0.04(+0.11%) |
May 04, 2017 | 39.92 | 244 | +0.15(+0.36%) | |||
May 02, 2017 | 39.77 | 138 | +0.22(+0.57%) | |||
May 01, 2017 | 39.50 | 39.55 | 39.50 | 39.55 | 635 | -0.32(-0.81%) |
Apr 28, 2017 | 39.62 | 39.87 | 39.62 | 39.87 | 1,400 | -0.20(-0.50%) |
Apr 27, 2017 | 39.97 | 40.07 | 39.79 | 40.07 | 1,367 | +0.14(+0.35%) |
Apr 26, 2017 | 39.93 | 39.93 | 39.93 | 39.93 | 481 | -0.22(-0.54%) |
Apr 25, 2017 | 40.15 | 40.15 | 40.15 | 40.15 | 419 | +0.25(+0.63%) |
Apr 24, 2017 | 39.94 | 39.94 | 39.90 | 39.90 | 1,502 | +0.11(+0.28%) |
Apr 21, 2017 | 39.79 | 39.79 | 39.79 | 39.79 | 663 | +0.07(+0.18%) |
Apr 20, 2017 | 39.70 | 39.78 | 39.70 | 39.72 | 1,726 | -0.06(-0.15%) |
Apr 19, 2017 | 40.23 | 40.23 | 39.72 | 39.77 | 1,620 | -0.10(-0.26%) |
Apr 18, 2017 | 39.88 | 39.88 | 39.88 | 39.88 | 176 | -0.30(-0.74%) |
Apr 17, 2017 | 40.14 | 40.17 | 40.14 | 40.17 | 694 | +0.14(+0.34%) |
Apr 13, 2017 | 40.05 | 40.09 | 40.04 | 40.04 | 1,148 | -0.06(-0.14%) |
Apr 12, 2017 | 40.07 | 40.09 | 40.06 | 40.09 | 1,162 | +0.47(+1.18%) |
Apr 10, 2017 | 39.63 | 63 | -0.46(-1.14%) | |||
Apr 06, 2017 | 40.08 | 1 | -0.02(-0.06%) | |||
Apr 05, 2017 | 40.11 | 40.11 | 40.11 | 40.11 | 425 | +0.19(+0.46%) |
Apr 04, 2017 | 39.90 | 40.30 | 39.79 | 39.92 | 7,579 | -0.04(-0.10%) |
Apr 03, 2017 | 39.73 | 40.01 | 39.73 | 39.96 | 1,808 | -0.08(-0.19%) |
Mar 30, 2017 | 40.04 | 29 | -0.27(-0.66%) | |||
Mar 29, 2017 | 40.30 | 40.30 | 40.30 | 40.30 | 425 | +0.14(+0.35%) |
Mar 28, 2017 | 40.03 | 40.22 | 39.94 | 40.16 | 1,131 | +0.12(+0.31%) |
Mar 27, 2017 | 40.04 | 40.04 | 40.04 | 40.04 | 215 | -0.04(-0.11%) |
Mar 24, 2017 | 40.08 | 40.08 | 40.08 | 40.08 | 167 | -0.02(-0.05%) |
Mar 23, 2017 | 39.99 | 40.10 | 39.99 | 40.10 | 1,095 | +0.38(+0.97%) |
Mar 22, 2017 | 39.70 | 39.88 | 39.70 | 39.72 | 1,078 | +0.10(+0.25%) |
Mar 21, 2017 | 39.07 | 39.62 | 39.07 | 39.62 | 1,767 | +0.39(+1.01%) |
Mar 20, 2017 | 39.15 | 39.22 | 39.15 | 39.22 | 1,229 | +0.19(+0.49%) |
Mar 16, 2017 | 39.03 | 37 | -0.64(-1.62%) | |||
Mar 15, 2017 | 39.03 | 39.67 | 39.03 | 39.67 | 1,431 | +0.84(+2.16%) |
Mar 14, 2017 | 38.84 | 38.86 | 38.77 | 38.84 | 11,067 | -0.19(-0.49%) |
Mar 13, 2017 | 38.88 | 39.03 | 38.88 | 39.03 | 625 | +0.37(+0.95%) |
Mar 10, 2017 | 38.66 | 38.66 | 38.66 | 38.66 | 259 | +0.00(+0.00%) |
Mar 09, 2017 | 38.68 | 38.68 | 38.66 | 38.66 | 435 | -0.50(-1.28%) |
Mar 07, 2017 | 39.16 | 148 | +0.08(+0.21%) | |||
Mar 06, 2017 | 39.18 | 39.22 | 39.08 | 39.08 | 7,558 | -0.05(-0.12%) |
Mar 03, 2017 | 39.13 | 39.13 | 39.13 | 39.13 | 547 | -0.31(-0.80%) |
Mar 02, 2017 | 39.44 | 39.44 | 39.44 | 39.44 | 266 | +0.00(+0.00%) |