Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 36.99 | 37.37 | 36.48 | 36.61 | 72,782 | -0.26(-0.71%) |
May 30, 2017 | 36.01 | 36.94 | 35.74 | 36.87 | 373,650 | +0.77(+2.13%) |
May 29, 2017 | 35.70 | 36.24 | 35.64 | 36.10 | 11,965 | +0.10(+0.28%) |
May 26, 2017 | 36.59 | 36.59 | 35.66 | 36.00 | 77,206 | -0.50(-1.37%) |
May 25, 2017 | 36.50 | 36.65 | 36.13 | 36.50 | 48,436 | +0.21(+0.58%) |
May 24, 2017 | 36.23 | 36.49 | 35.99 | 36.29 | 45,724 | +0.05(+0.14%) |
May 23, 2017 | 36.25 | 36.45 | 35.57 | 36.24 | 59,466 | +0.02(+0.06%) |
May 19, 2017 | 35.81 | 36.59 | 35.81 | 36.22 | 105,404 | +0.43(+1.20%) |
May 18, 2017 | 35.24 | 35.99 | 34.81 | 35.79 | 112,301 | +0.02(+0.06%) |
May 17, 2017 | 38.19 | 38.19 | 35.64 | 35.77 | 178,854 | -2.69(-6.99%) |
May 16, 2017 | 39.39 | 39.62 | 38.23 | 38.46 | 96,728 | -0.89(-2.26%) |
May 15, 2017 | 38.62 | 40.10 | 38.31 | 39.35 | 131,199 | +0.90(+2.34%) |
May 12, 2017 | 38.00 | 38.61 | 37.88 | 38.45 | 99,614 | +0.32(+0.84%) |
May 11, 2017 | 38.60 | 38.68 | 38.06 | 38.13 | 79,229 | -0.49(-1.27%) |
May 10, 2017 | 38.81 | 38.92 | 38.30 | 38.62 | 76,586 | -0.02(-0.05%) |
May 09, 2017 | 39.18 | 39.37 | 38.29 | 38.64 | 130,116 | -0.30(-0.77%) |
May 08, 2017 | 38.80 | 39.60 | 38.76 | 38.94 | 153,643 | -0.03(-0.08%) |
May 05, 2017 | 38.59 | 40.37 | 37.00 | 38.97 | 446,155 | +4.94(+14.52%) |
May 04, 2017 | 33.95 | 34.13 | 33.45 | 34.03 | 107,798 | +0.13(+0.38%) |
May 03, 2017 | 34.34 | 34.42 | 33.59 | 33.90 | 51,802 | -0.46(-1.34%) |
May 02, 2017 | 34.71 | 34.89 | 34.30 | 34.36 | 35,418 | -0.34(-0.98%) |
May 01, 2017 | 34.61 | 34.91 | 34.25 | 34.70 | 46,050 | +0.16(+0.46%) |
Apr 28, 2017 | 34.50 | 34.83 | 34.20 | 34.54 | 54,670 | +0.07(+0.20%) |
Apr 27, 2017 | 34.38 | 34.66 | 33.90 | 34.47 | 49,652 | +0.17(+0.50%) |
Apr 26, 2017 | 34.85 | 34.85 | 34.27 | 34.30 | 38,808 | -0.47(-1.35%) |
Apr 25, 2017 | 34.42 | 35.10 | 34.40 | 34.77 | 63,932 | +0.52(+1.52%) |
Apr 24, 2017 | 34.11 | 34.42 | 33.65 | 34.25 | 44,365 | +0.41(+1.21%) |
Apr 21, 2017 | 34.06 | 34.57 | 33.77 | 33.84 | 69,179 | -0.19(-0.56%) |
Apr 20, 2017 | 34.21 | 34.44 | 33.78 | 34.03 | 56,483 | -0.06(-0.18%) |
Apr 19, 2017 | 33.78 | 34.50 | 33.71 | 34.09 | 66,068 | +0.63(+1.88%) |
Apr 18, 2017 | 33.61 | 33.87 | 33.37 | 33.46 | 33,054 | -0.16(-0.48%) |
Apr 17, 2017 | 33.40 | 33.74 | 33.27 | 33.62 | 58,420 | +0.31(+0.93%) |
Apr 13, 2017 | 33.63 | 33.76 | 33.01 | 33.31 | 79,781 | -0.60(-1.77%) |
Apr 12, 2017 | 34.75 | 34.88 | 33.85 | 33.91 | 72,868 | -0.75(-2.16%) |
Apr 11, 2017 | 34.62 | 34.88 | 33.95 | 34.66 | 65,447 | -0.09(-0.26%) |
Apr 10, 2017 | 34.99 | 35.39 | 34.65 | 34.75 | 58,382 | -0.26(-0.74%) |
Apr 07, 2017 | 35.49 | 35.49 | 34.93 | 35.01 | 64,639 | -0.62(-1.74%) |
Apr 06, 2017 | 35.52 | 36.07 | 35.06 | 35.63 | 80,490 | +0.12(+0.34%) |
Apr 05, 2017 | 35.90 | 36.50 | 35.36 | 35.51 | 98,484 | -0.08(-0.22%) |
Apr 04, 2017 | 34.86 | 35.97 | 34.86 | 35.59 | 66,928 | +0.31(+0.88%) |
Apr 03, 2017 | 35.55 | 36.01 | 34.69 | 35.28 | 83,328 | -0.02(-0.06%) |
Mar 31, 2017 | 34.96 | 35.48 | 34.62 | 35.30 | 121,556 | +0.21(+0.60%) |
Mar 30, 2017 | 36.12 | 36.24 | 34.78 | 35.09 | 167,958 | -1.32(-3.63%) |
Mar 29, 2017 | 36.86 | 37.19 | 36.31 | 36.41 | 85,010 | -0.47(-1.27%) |
Mar 28, 2017 | 37.14 | 37.64 | 36.40 | 36.88 | 120,767 | -0.18(-0.49%) |
Mar 27, 2017 | 38.22 | 38.22 | 35.10 | 37.06 | 227,647 | -2.63(-6.63%) |
Mar 24, 2017 | 40.39 | 40.72 | 39.15 | 39.69 | 75,147 | -0.50(-1.24%) |
Mar 23, 2017 | 38.00 | 40.75 | 37.80 | 40.19 | 169,696 | +2.28(+6.01%) |
Mar 22, 2017 | 37.60 | 38.30 | 37.38 | 37.91 | 67,993 | +0.30(+0.80%) |
Mar 21, 2017 | 37.35 | 38.61 | 37.35 | 37.61 | 245,789 | +0.22(+0.59%) |
Mar 20, 2017 | 37.19 | 37.68 | 37.01 | 37.39 | 74,604 | +0.25(+0.67%) |
Mar 17, 2017 | 37.80 | 37.80 | 36.95 | 37.14 | 68,030 | -0.52(-1.38%) |
Mar 16, 2017 | 37.51 | 37.86 | 37.30 | 37.66 | 46,430 | +0.33(+0.88%) |
Mar 15, 2017 | 37.29 | 37.67 | 36.93 | 37.33 | 76,906 | +0.11(+0.30%) |
Mar 14, 2017 | 36.57 | 37.55 | 36.57 | 37.22 | 91,597 | +0.58(+1.58%) |
Mar 13, 2017 | 36.87 | 37.00 | 36.09 | 36.64 | 127,715 | -0.38(-1.03%) |
Mar 10, 2017 | 38.55 | 38.55 | 36.24 | 37.02 | 231,647 | -1.73(-4.46%) |
Mar 09, 2017 | 38.45 | 38.99 | 38.14 | 38.75 | 65,840 | +0.23(+0.60%) |
Mar 08, 2017 | 38.48 | 39.15 | 38.34 | 38.52 | 73,769 | +0.01(+0.03%) |
Mar 07, 2017 | 37.85 | 39.05 | 37.63 | 38.51 | 74,495 | +0.27(+0.71%) |
Mar 06, 2017 | 38.54 | 38.54 | 37.37 | 38.24 | 72,766 | -0.36(-0.93%) |
Mar 03, 2017 | 39.04 | 39.50 | 38.11 | 38.60 | 146,563 | -0.47(-1.20%) |
Mar 02, 2017 | 38.86 | 39.28 | 38.50 | 39.07 | 149,252 | +0.32(+0.83%) |