Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.36 | 33.54 | 33.15 | 33.54 | 11,670 | +0.02(+0.06%) |
May 30, 2017 | 33.54 | 33.57 | 33.46 | 33.52 | 11,101 | -0.15(-0.44%) |
May 26, 2017 | 33.63 | 33.73 | 33.58 | 33.67 | 21,619 | -0.06(-0.18%) |
May 25, 2017 | 33.65 | 33.84 | 33.65 | 33.73 | 13,601 | +0.13(+0.38%) |
May 24, 2017 | 33.56 | 33.60 | 33.45 | 33.60 | 3,335 | +0.03(+0.09%) |
May 23, 2017 | 33.43 | 33.63 | 33.43 | 33.57 | 5,950 | +0.19(+0.56%) |
May 22, 2017 | 33.34 | 33.41 | 33.34 | 33.38 | 1,381 | +0.23(+0.69%) |
May 19, 2017 | 33.15 | 33.35 | 33.15 | 33.16 | 5,043 | +0.19(+0.57%) |
May 18, 2017 | 32.70 | 33.08 | 32.70 | 32.97 | 27,613 | +0.00(+0.00%) |
May 17, 2017 | 33.41 | 33.41 | 32.97 | 32.97 | 110,690 | -0.84(-2.48%) |
May 16, 2017 | 33.63 | 33.82 | 33.58 | 33.81 | 5,453 | +0.08(+0.23%) |
May 15, 2017 | 33.40 | 33.80 | 33.40 | 33.73 | 6,462 | +0.35(+1.03%) |
May 12, 2017 | 33.49 | 33.49 | 33.28 | 33.38 | 14,086 | -0.11(-0.32%) |
May 11, 2017 | 33.47 | 33.57 | 33.35 | 33.49 | 8,292 | -0.19(-0.56%) |
May 10, 2017 | 33.48 | 33.68 | 33.47 | 33.68 | 335,525 | +0.18(+0.53%) |
May 09, 2017 | 33.59 | 33.62 | 33.43 | 33.50 | 10,259 | -0.01(-0.03%) |
May 08, 2017 | 33.78 | 33.78 | 33.41 | 33.51 | 7,966 | -0.21(-0.61%) |
May 05, 2017 | 33.50 | 33.72 | 33.42 | 33.72 | 8,113 | +0.22(+0.65%) |
May 04, 2017 | 33.64 | 33.64 | 33.29 | 33.50 | 7,497 | +0.02(+0.06%) |
May 03, 2017 | 33.55 | 33.60 | 33.35 | 33.48 | 7,859 | -0.15(-0.44%) |
May 02, 2017 | 33.76 | 33.76 | 33.56 | 33.63 | 8,173 | -0.13(-0.38%) |
May 01, 2017 | 33.71 | 33.82 | 33.46 | 33.76 | 22,235 | +0.28(+0.82%) |
Apr 28, 2017 | 33.76 | 33.76 | 33.48 | 33.48 | 14,339 | -0.30(-0.88%) |
Apr 27, 2017 | 33.82 | 33.84 | 33.73 | 33.78 | 11,891 | +0.07(+0.21%) |
Apr 26, 2017 | 33.46 | 33.81 | 33.46 | 33.71 | 37,770 | +0.04(+0.12%) |
Apr 25, 2017 | 33.72 | 33.79 | 33.67 | 33.67 | 16,928 | +0.19(+0.56%) |
Apr 24, 2017 | 33.50 | 33.53 | 33.34 | 33.48 | 13,932 | +0.51(+1.56%) |
Apr 21, 2017 | 33.02 | 33.07 | 32.90 | 32.97 | 9,347 | -0.11(-0.33%) |
Apr 20, 2017 | 32.81 | 33.12 | 32.77 | 33.08 | 9,174 | +0.46(+1.42%) |
Apr 19, 2017 | 32.69 | 32.78 | 32.56 | 32.61 | 9,509 | +0.19(+0.58%) |
Apr 18, 2017 | 32.40 | 32.43 | 32.18 | 32.43 | 7,807 | +0.02(+0.06%) |
Apr 17, 2017 | 32.20 | 32.41 | 32.07 | 32.41 | 8,052 | +0.37(+1.17%) |
Apr 13, 2017 | 32.31 | 32.41 | 32.03 | 32.03 | 7,070 | -0.27(-0.82%) |
Apr 12, 2017 | 32.67 | 32.67 | 32.30 | 32.30 | 18,811 | -0.39(-1.21%) |
Apr 11, 2017 | 32.58 | 32.70 | 32.38 | 32.69 | 23,588 | +0.09(+0.27%) |
Apr 10, 2017 | 32.77 | 32.84 | 32.50 | 32.60 | 8,035 | -0.05(-0.15%) |
Apr 07, 2017 | 32.52 | 32.70 | 32.52 | 32.65 | 7,641 | +0.09(+0.27%) |
Apr 06, 2017 | 32.42 | 32.66 | 32.35 | 32.56 | 10,970 | +0.13(+0.40%) |
Apr 05, 2017 | 32.94 | 32.97 | 32.43 | 32.44 | 7,451 | -0.21(-0.63%) |
Apr 04, 2017 | 32.65 | 32.80 | 32.64 | 32.64 | 12,049 | -0.16(-0.48%) |
Apr 03, 2017 | 33.02 | 33.10 | 32.64 | 32.80 | 14,995 | -0.23(-0.70%) |
Mar 31, 2017 | 32.97 | 33.10 | 32.89 | 33.03 | 10,207 | +0.15(+0.44%) |
Mar 30, 2017 | 32.85 | 32.92 | 32.83 | 32.89 | 15,898 | +0.07(+0.23%) |
Mar 29, 2017 | 32.60 | 32.82 | 32.58 | 32.81 | 44,881 | +0.10(+0.30%) |
Mar 28, 2017 | 32.56 | 32.74 | 32.43 | 32.71 | 19,914 | +0.17(+0.52%) |
Mar 27, 2017 | 32.18 | 32.55 | 32.07 | 32.55 | 24,199 | +0.06(+0.18%) |
Mar 24, 2017 | 32.55 | 32.63 | 32.37 | 32.49 | 16,688 | +0.07(+0.21%) |
Mar 23, 2017 | 32.43 | 32.62 | 32.40 | 32.42 | 17,180 | +0.07(+0.21%) |
Mar 22, 2017 | 32.41 | 32.42 | 32.18 | 32.35 | 15,633 | -0.11(-0.33%) |
Mar 21, 2017 | 33.23 | 33.23 | 32.40 | 32.46 | 14,599 | -0.52(-1.57%) |
Mar 20, 2017 | 33.05 | 33.09 | 32.93 | 32.97 | 7,866 | -0.16(-0.49%) |
Mar 17, 2017 | 33.05 | 33.16 | 33.00 | 33.14 | 10,794 | +0.09(+0.27%) |
Mar 16, 2017 | 33.09 | 33.09 | 32.95 | 33.05 | 7,659 | -0.03(-0.09%) |
Mar 15, 2017 | 32.74 | 33.08 | 32.73 | 33.08 | 22,677 | +0.49(+1.51%) |
Mar 14, 2017 | 32.52 | 32.58 | 32.43 | 32.58 | 8,149 | -0.16(-0.48%) |
Mar 13, 2017 | 32.66 | 32.74 | 32.63 | 32.74 | 3,614 | +0.16(+0.48%) |
Mar 10, 2017 | 32.57 | 32.58 | 32.41 | 32.58 | 5,403 | +0.20(+0.61%) |
Mar 09, 2017 | 32.62 | 32.62 | 32.33 | 32.39 | 7,276 | -0.14(-0.42%) |
Mar 08, 2017 | 32.93 | 32.93 | 32.53 | 32.53 | 18,787 | -0.21(-0.63%) |
Mar 07, 2017 | 32.82 | 32.87 | 32.73 | 32.73 | 7,756 | -0.21(-0.63%) |
Mar 06, 2017 | 32.86 | 32.94 | 32.72 | 32.94 | 9,810 | -0.12(-0.36%) |
Mar 03, 2017 | 32.96 | 33.06 | 32.91 | 33.06 | 8,394 | +0.04(+0.12%) |
Mar 02, 2017 | 33.32 | 33.32 | 33.01 | 33.02 | 13,453 | -0.38(-1.13%) |