Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 31.88 | 31.89 | 31.87 | 31.88 | 273,681 | +0.00(+0.00%) |
May 30, 2017 | 31.86 | 31.88 | 31.85 | 31.88 | 340,809 | +0.01(+0.04%) |
May 26, 2017 | 31.86 | 31.87 | 31.85 | 31.87 | 360,017 | +0.03(+0.08%) |
May 25, 2017 | 31.85 | 31.86 | 31.84 | 31.84 | 292,222 | -0.01(-0.02%) |
May 24, 2017 | 31.85 | 31.85 | 31.83 | 31.85 | 1,234,255 | +0.00(+0.00%) |
May 23, 2017 | 31.84 | 31.85 | 31.83 | 31.85 | 320,742 | +0.01(+0.04%) |
May 22, 2017 | 31.83 | 31.85 | 31.83 | 31.83 | 237,596 | +0.02(+0.06%) |
May 19, 2017 | 31.83 | 31.83 | 31.80 | 31.81 | 649,515 | -0.01(-0.02%) |
May 18, 2017 | 31.82 | 31.83 | 31.80 | 31.82 | 273,025 | +0.00(+0.00%) |
May 17, 2017 | 31.83 | 31.83 | 31.81 | 31.82 | 268,015 | +0.00(+0.00%) |
May 16, 2017 | 31.83 | 31.83 | 31.81 | 31.82 | 613,861 | +0.00(+0.00%) |
May 15, 2017 | 31.83 | 31.83 | 31.81 | 31.82 | 409,758 | +0.01(+0.04%) |
May 12, 2017 | 31.82 | 31.82 | 31.79 | 31.81 | 993,011 | +0.01(+0.02%) |
May 11, 2017 | 31.79 | 31.81 | 31.78 | 31.80 | 2,038,453 | +0.01(+0.04%) |
May 10, 2017 | 31.78 | 31.79 | 31.76 | 31.79 | 390,129 | +0.03(+0.08%) |
May 09, 2017 | 31.78 | 31.78 | 31.75 | 31.76 | 399,180 | -0.01(-0.04%) |
May 08, 2017 | 31.78 | 31.78 | 31.75 | 31.77 | 321,827 | +0.01(+0.04%) |
May 05, 2017 | 31.76 | 31.77 | 31.74 | 31.76 | 208,323 | +0.01(+0.02%) |
May 04, 2017 | 31.77 | 31.79 | 31.74 | 31.75 | 324,120 | +0.03(+0.08%) |
May 03, 2017 | 31.75 | 31.78 | 31.72 | 31.73 | 837,415 | -0.01(-0.02%) |
May 02, 2017 | 31.74 | 31.76 | 31.73 | 31.73 | 305,365 | -0.01(-0.02%) |
May 01, 2017 | 31.75 | 31.77 | 31.73 | 31.74 | 273,952 | +0.00(+0.01%) |
Apr 28, 2017 | 31.74 | 31.75 | 31.73 | 31.74 | 197,089 | +0.00(+0.00%) |
Apr 27, 2017 | 31.73 | 31.74 | 31.73 | 31.74 | 189,078 | +0.01(+0.02%) |
Apr 26, 2017 | 31.72 | 31.74 | 31.72 | 31.73 | 237,232 | -0.01(-0.02%) |
Apr 25, 2017 | 31.73 | 31.74 | 31.71 | 31.74 | 180,126 | +0.01(+0.02%) |
Apr 24, 2017 | 31.72 | 31.73 | 31.68 | 31.73 | 470,110 | +0.02(+0.06%) |
Apr 21, 2017 | 31.70 | 31.71 | 31.68 | 31.71 | 192,975 | +0.00(+0.00%) |
Apr 20, 2017 | 31.68 | 31.71 | 31.68 | 31.71 | 233,421 | +0.03(+0.08%) |
Apr 19, 2017 | 31.71 | 31.72 | 31.68 | 31.68 | 306,468 | -0.01(-0.04%) |
Apr 18, 2017 | 31.70 | 31.78 | 31.70 | 31.70 | 178,302 | -0.01(-0.03%) |
Apr 17, 2017 | 31.70 | 31.72 | 31.68 | 31.71 | 320,436 | +0.03(+0.10%) |
Apr 13, 2017 | 31.70 | 31.70 | 31.66 | 31.68 | 311,012 | -0.01(-0.02%) |
Apr 12, 2017 | 31.70 | 31.70 | 31.68 | 31.68 | 234,607 | -0.01(-0.02%) |
Apr 11, 2017 | 31.70 | 31.70 | 31.68 | 31.69 | 425,992 | +0.00(+0.00%) |
Apr 10, 2017 | 31.70 | 31.70 | 31.67 | 31.69 | 354,380 | +0.02(+0.06%) |
Apr 07, 2017 | 31.68 | 31.70 | 31.67 | 31.67 | 367,292 | +0.00(+0.00%) |
Apr 06, 2017 | 31.67 | 31.68 | 31.66 | 31.67 | 333,960 | +0.01(+0.04%) |
Apr 05, 2017 | 31.64 | 31.67 | 31.64 | 31.66 | 1,407,979 | +0.01(+0.04%) |
Apr 04, 2017 | 31.64 | 31.64 | 31.62 | 31.64 | 712,724 | +0.01(+0.02%) |
Apr 03, 2017 | 31.64 | 31.66 | 31.61 | 31.64 | 381,615 | -0.00(-0.01%) |
Mar 31, 2017 | 31.62 | 31.64 | 31.59 | 31.64 | 219,929 | +0.02(+0.06%) |
Mar 30, 2017 | 31.59 | 31.62 | 31.57 | 31.62 | 262,645 | +0.09(+0.30%) |
Mar 29, 2017 | 31.57 | 31.60 | 31.53 | 31.53 | 2,031,341 | -0.03(-0.08%) |
Mar 28, 2017 | 31.55 | 31.57 | 31.53 | 31.55 | 207,979 | +0.01(+0.02%) |
Mar 27, 2017 | 31.57 | 31.58 | 31.54 | 31.55 | 262,468 | +0.00(+0.00%) |
Mar 24, 2017 | 31.55 | 31.57 | 31.55 | 31.55 | 198,703 | -0.01(-0.02%) |
Mar 23, 2017 | 31.59 | 31.59 | 31.55 | 31.55 | 278,244 | -0.03(-0.08%) |
Mar 22, 2017 | 31.58 | 31.59 | 31.55 | 31.58 | 190,873 | -0.01(-0.02%) |
Mar 21, 2017 | 31.64 | 31.70 | 31.56 | 31.59 | 222,054 | -0.05(-0.15%) |
Mar 20, 2017 | 31.61 | 31.66 | 31.61 | 31.63 | 181,456 | +0.03(+0.08%) |
Mar 17, 2017 | 31.59 | 31.65 | 31.59 | 31.61 | 492,080 | +0.03(+0.08%) |
Mar 16, 2017 | 31.62 | 31.64 | 31.58 | 31.58 | 781,875 | -0.02(-0.06%) |
Mar 15, 2017 | 31.62 | 31.66 | 31.60 | 31.60 | 363,135 | -0.03(-0.08%) |
Mar 14, 2017 | 31.62 | 31.62 | 31.58 | 31.62 | 459,935 | +0.01(+0.04%) |
Mar 13, 2017 | 31.61 | 31.63 | 31.59 | 31.61 | 404,132 | +0.01(+0.04%) |
Mar 10, 2017 | 31.62 | 31.64 | 31.58 | 31.60 | 802,249 | -0.02(-0.06%) |
Mar 09, 2017 | 31.63 | 31.64 | 31.61 | 31.62 | 439,717 | -0.01(-0.04%) |
Mar 08, 2017 | 31.64 | 31.65 | 31.61 | 31.63 | 596,815 | +0.03(+0.08%) |
Mar 07, 2017 | 31.63 | 31.66 | 31.61 | 31.61 | 187,382 | -0.04(-0.13%) |
Mar 06, 2017 | 31.64 | 31.66 | 31.64 | 31.64 | 247,702 | +0.01(+0.02%) |
Mar 03, 2017 | 31.65 | 31.65 | 31.62 | 31.64 | 764,596 | +0.01(+0.04%) |
Mar 02, 2017 | 31.61 | 31.62 | 31.61 | 31.62 | 165,474 | +0.01(+0.04%) |