Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.06 | 34.06 | 33.96 | 34.02 | 20,240 | +0.11(+0.31%) |
May 30, 2017 | 33.93 | 33.93 | 33.81 | 33.91 | 3,294 | -0.03(-0.08%) |
May 26, 2017 | 33.85 | 33.94 | 33.69 | 33.94 | 11,747 | +0.02(+0.05%) |
May 25, 2017 | 33.94 | 33.94 | 33.80 | 33.92 | 1,551 | +0.14(+0.40%) |
May 24, 2017 | 33.73 | 33.79 | 33.49 | 33.79 | 3,849 | +0.06(+0.18%) |
May 23, 2017 | 33.84 | 33.84 | 33.67 | 33.72 | 4,855 | +0.10(+0.31%) |
May 22, 2017 | 33.28 | 33.62 | 33.28 | 33.62 | 2,157 | +0.26(+0.79%) |
May 19, 2017 | 33.21 | 33.40 | 33.20 | 33.36 | 6,409 | +0.42(+1.28%) |
May 18, 2017 | 32.93 | 32.94 | 32.93 | 32.94 | 964 | -0.20(-0.62%) |
May 17, 2017 | 33.34 | 33.34 | 32.94 | 33.14 | 8,243 | -0.52(-1.53%) |
May 16, 2017 | 33.56 | 33.66 | 33.49 | 33.66 | 8,483 | +0.15(+0.43%) |
May 15, 2017 | 33.39 | 33.56 | 33.32 | 33.51 | 4,355 | +0.13(+0.39%) |
May 12, 2017 | 33.37 | 33.47 | 33.37 | 33.38 | 1,087 | +0.10(+0.29%) |
May 11, 2017 | 33.20 | 33.31 | 33.20 | 33.28 | 2,602 | -0.41(-1.21%) |
May 10, 2017 | 33.64 | 33.69 | 33.45 | 33.69 | 4,275 | +0.22(+0.66%) |
May 09, 2017 | 33.22 | 33.52 | 33.22 | 33.47 | 189,560 | +0.33(+1.01%) |
May 08, 2017 | 33.07 | 33.20 | 32.98 | 33.14 | 14,264 | -0.10(-0.31%) |
May 05, 2017 | 33.18 | 33.29 | 33.13 | 33.24 | 9,491 | -0.19(-0.57%) |
May 04, 2017 | 33.57 | 33.57 | 33.21 | 33.43 | 40,231 | -0.32(-0.96%) |
May 03, 2017 | 33.61 | 33.82 | 33.61 | 33.75 | 6,112 | -0.09(-0.28%) |
May 02, 2017 | 34.00 | 34.00 | 33.62 | 33.85 | 18,380 | -0.15(-0.45%) |
May 01, 2017 | 33.91 | 34.04 | 33.83 | 34.00 | 3,881 | +0.33(+0.99%) |
Apr 28, 2017 | 33.71 | 33.85 | 33.65 | 33.67 | 904 | -0.12(-0.35%) |
Apr 27, 2017 | 33.55 | 33.79 | 33.55 | 33.79 | 7,248 | -0.12(-0.35%) |
Apr 26, 2017 | 33.74 | 34.02 | 33.44 | 33.91 | 21,202 | +0.43(+1.28%) |
Apr 25, 2017 | 33.40 | 33.54 | 33.27 | 33.48 | 8,639 | +0.38(+1.16%) |
Apr 24, 2017 | 33.20 | 33.33 | 33.03 | 33.09 | 7,101 | +0.11(+0.32%) |
Apr 21, 2017 | 32.87 | 32.99 | 32.87 | 32.99 | 1,908 | +0.08(+0.25%) |
Apr 20, 2017 | 32.74 | 32.97 | 32.74 | 32.90 | 10,422 | +0.32(+1.00%) |
Apr 19, 2017 | 32.78 | 32.78 | 32.58 | 32.58 | 1,886 | -0.21(-0.63%) |
Apr 18, 2017 | 32.67 | 32.78 | 32.53 | 32.78 | 1,207 | -0.14(-0.42%) |
Apr 17, 2017 | 32.85 | 32.92 | 32.85 | 32.92 | 1,455 | +0.09(+0.29%) |
Apr 13, 2017 | 32.76 | 32.83 | 32.66 | 32.83 | 15,240 | +0.11(+0.34%) |
Apr 12, 2017 | 32.51 | 32.72 | 32.51 | 32.72 | 3,392 | +0.13(+0.39%) |
Apr 11, 2017 | 32.47 | 32.59 | 32.47 | 32.59 | 1,106 | -0.00(-0.01%) |
Apr 10, 2017 | 32.60 | 32.61 | 32.58 | 32.59 | 1,242 | +0.03(+0.08%) |
Apr 06, 2017 | 32.56 | 291 | -0.02(-0.05%) | |||
Apr 05, 2017 | 32.49 | 32.58 | 32.49 | 32.58 | 2,236 | +0.34(+1.06%) |
Apr 04, 2017 | 32.36 | 32.36 | 32.24 | 32.24 | 780 | -0.02(-0.07%) |
Apr 03, 2017 | 32.36 | 32.36 | 32.19 | 32.26 | 4,981 | +0.01(+0.04%) |
Mar 31, 2017 | 32.25 | 32.25 | 32.25 | 32.25 | 583 | -0.13(-0.40%) |
Mar 30, 2017 | 32.37 | 32.48 | 32.37 | 32.37 | 2,669 | +0.00(+0.00%) |
Mar 29, 2017 | 32.23 | 32.41 | 32.23 | 32.37 | 2,977 | +0.01(+0.03%) |
Mar 28, 2017 | 32.12 | 32.36 | 32.12 | 32.36 | 5,166 | +0.43(+1.34%) |
Mar 27, 2017 | 31.28 | 31.98 | 31.28 | 31.94 | 41,765 | +0.27(+0.86%) |
Mar 24, 2017 | 31.67 | 31.83 | 31.59 | 31.66 | 3,113 | +0.01(+0.03%) |
Mar 23, 2017 | 31.73 | 31.73 | 31.66 | 31.66 | 984 | +0.17(+0.53%) |
Mar 22, 2017 | 31.44 | 31.55 | 31.40 | 31.49 | 1,803 | -0.00(-0.01%) |
Mar 21, 2017 | 31.84 | 31.85 | 31.49 | 31.49 | 2,436 | -0.31(-0.98%) |
Mar 20, 2017 | 31.79 | 31.96 | 31.65 | 31.80 | 33,466 | +0.17(+0.55%) |
Mar 17, 2017 | 31.54 | 31.64 | 31.54 | 31.63 | 1,034 | +0.32(+1.03%) |
Mar 16, 2017 | 31.31 | 31.36 | 31.25 | 31.31 | 795 | -0.12(-0.38%) |
Mar 15, 2017 | 30.95 | 31.42 | 30.87 | 31.42 | 6,316 | +0.58(+1.89%) |
Mar 14, 2017 | 30.71 | 30.84 | 30.71 | 30.84 | 10,010 | +0.11(+0.37%) |
Mar 13, 2017 | 30.54 | 30.73 | 30.54 | 30.73 | 6,021 | +0.22(+0.72%) |
Mar 10, 2017 | 30.59 | 30.59 | 30.51 | 30.51 | 3,784 | +0.24(+0.78%) |
Mar 09, 2017 | 30.19 | 30.27 | 30.19 | 30.27 | 600 | -0.08(-0.27%) |
Mar 08, 2017 | 30.42 | 30.53 | 30.31 | 30.35 | 976 | +0.08(+0.28%) |
Mar 07, 2017 | 30.31 | 30.35 | 30.26 | 30.27 | 11,264 | -0.27(-0.87%) |
Mar 06, 2017 | 30.25 | 30.54 | 30.25 | 30.54 | 2,887 | +0.10(+0.32%) |
Mar 03, 2017 | 30.56 | 30.56 | 30.37 | 30.44 | 1,111 | +0.09(+0.30%) |
Mar 02, 2017 | 30.66 | 30.66 | 30.35 | 30.35 | 2,960 | -0.49(-1.58%) |