Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.34 | 1 | -0.10(-0.30%) | |||
May 30, 2017 | 33.44 | 33.44 | 33.44 | 33.44 | 1,188 | -0.06(-0.18%) |
May 25, 2017 | 33.50 | 33.50 | 33.50 | 0 | +0.20(+0.61%) | |
May 24, 2017 | 33.36 | 33.36 | 33.25 | 33.30 | 4,546 | +0.02(+0.05%) |
May 23, 2017 | 33.28 | 33.28 | 33.28 | 33.28 | 118 | +0.02(+0.05%) |
May 22, 2017 | 33.27 | 33.27 | 33.27 | 33.27 | 298 | +0.16(+0.50%) |
May 19, 2017 | 32.88 | 33.21 | 32.88 | 33.10 | 9,474 | +0.22(+0.67%) |
May 18, 2017 | 32.74 | 32.95 | 32.73 | 32.89 | 5,842 | -0.04(-0.13%) |
May 17, 2017 | 33.00 | 33.00 | 32.93 | 32.93 | 4,073 | -0.51(-1.53%) |
May 16, 2017 | 33.46 | 33.47 | 33.29 | 33.44 | 16,518 | -0.05(-0.15%) |
May 15, 2017 | 33.49 | 33.49 | 33.49 | 33.49 | 118 | +0.18(+0.54%) |
May 12, 2017 | 33.31 | 33.31 | 33.31 | 33.31 | 181 | -0.12(-0.36%) |
May 11, 2017 | 33.43 | 33.45 | 33.42 | 33.43 | 3,566 | -0.19(-0.55%) |
May 10, 2017 | 33.52 | 33.62 | 33.52 | 33.62 | 5,265 | +0.08(+0.25%) |
May 09, 2017 | 33.57 | 33.58 | 33.49 | 33.53 | 3,669 | -0.13(-0.37%) |
May 08, 2017 | 33.68 | 33.68 | 33.66 | 33.66 | 1,724 | +0.08(+0.23%) |
May 05, 2017 | 33.58 | 33.58 | 33.52 | 33.58 | 2,237 | +0.06(+0.17%) |
May 04, 2017 | 33.61 | 33.61 | 33.35 | 33.52 | 8,846 | -0.06(-0.18%) |
May 03, 2017 | 33.50 | 33.58 | 33.50 | 33.58 | 4,060 | +0.01(+0.03%) |
May 02, 2017 | 33.58 | 33.58 | 33.54 | 33.58 | 3,268 | -0.02(-0.05%) |
May 01, 2017 | 33.61 | 33.64 | 33.58 | 33.59 | 5,023 | +0.03(+0.08%) |
Apr 28, 2017 | 33.56 | 33.57 | 33.53 | 33.57 | 969 | -0.19(-0.57%) |
Apr 26, 2017 | 33.76 | 33.76 | 33.76 | 0 | -0.08(-0.25%) | |
Apr 25, 2017 | 33.77 | 33.84 | 33.77 | 33.84 | 37,147 | +0.27(+0.81%) |
Apr 24, 2017 | 33.55 | 33.58 | 33.53 | 33.57 | 8,835 | +0.36(+1.08%) |
Apr 21, 2017 | 33.36 | 33.36 | 33.20 | 33.21 | 2,218 | -0.13(-0.38%) |
Apr 20, 2017 | 33.17 | 33.34 | 33.17 | 33.34 | 4,398 | +0.17(+0.51%) |
Apr 19, 2017 | 33.16 | 33.17 | 33.16 | 33.17 | 2,615 | +0.01(+0.03%) |
Apr 18, 2017 | 33.12 | 33.16 | 33.04 | 33.16 | 7,161 | +0.01(+0.04%) |
Apr 17, 2017 | 32.92 | 33.15 | 32.92 | 33.15 | 4,414 | +0.26(+0.80%) |
Apr 13, 2017 | 33.11 | 33.14 | 32.89 | 32.89 | 1,842 | -0.37(-1.11%) |
Apr 12, 2017 | 33.26 | 33.26 | 33.23 | 33.26 | 950 | +0.01(+0.03%) |
Apr 11, 2017 | 33.15 | 33.31 | 33.15 | 33.25 | 1,252 | -0.10(-0.30%) |
Apr 10, 2017 | 33.43 | 33.47 | 33.35 | 33.35 | 14,442 | +0.08(+0.25%) |
Apr 07, 2017 | 33.25 | 33.40 | 33.25 | 33.27 | 14,703 | -0.03(-0.10%) |
Apr 06, 2017 | 33.30 | 33.30 | 33.30 | 33.30 | 896 | +0.03(+0.10%) |
Apr 05, 2017 | 33.65 | 33.65 | 33.26 | 33.26 | 3,519 | -0.09(-0.28%) |
Apr 04, 2017 | 33.29 | 33.39 | 33.26 | 33.36 | 8,526 | +0.06(+0.18%) |
Apr 03, 2017 | 33.31 | 33.36 | 33.21 | 33.30 | 2,969 | -0.28(-0.83%) |
Mar 31, 2017 | 33.58 | 33.58 | 33.58 | 33.58 | 275 | -0.01(-0.02%) |
Mar 30, 2017 | 33.58 | 33.58 | 33.58 | 33.58 | 355 | +0.17(+0.50%) |
Mar 29, 2017 | 33.40 | 33.46 | 33.34 | 33.42 | 6,635 | +0.05(+0.15%) |
Mar 28, 2017 | 33.08 | 33.41 | 33.06 | 33.36 | 3,185 | +0.31(+0.94%) |
Mar 27, 2017 | 33.04 | 33.05 | 33.01 | 33.05 | 2,267 | -0.05(-0.15%) |
Mar 24, 2017 | 33.13 | 33.13 | 33.10 | 33.10 | 254 | -0.15(-0.46%) |
Mar 23, 2017 | 33.37 | 33.37 | 33.26 | 33.26 | 5,220 | -0.03(-0.08%) |
Mar 22, 2017 | 33.20 | 33.28 | 33.20 | 33.28 | 3,726 | -0.03(-0.10%) |
Mar 21, 2017 | 33.52 | 33.52 | 33.31 | 33.31 | 6,976 | -0.54(-1.59%) |
Mar 20, 2017 | 33.85 | 33.85 | 33.85 | 33.85 | 118 | -0.08(-0.22%) |
Mar 17, 2017 | 33.88 | 33.93 | 33.88 | 33.93 | 505 | +0.02(+0.05%) |
Mar 16, 2017 | 34.01 | 34.01 | 33.91 | 33.91 | 1,364 | +0.11(+0.32%) |
Mar 15, 2017 | 33.80 | 33.80 | 33.79 | 33.80 | 686 | +0.23(+0.69%) |
Mar 14, 2017 | 33.57 | 33.62 | 33.57 | 33.57 | 5,258 | -0.17(-0.51%) |
Mar 13, 2017 | 33.74 | 33.74 | 33.69 | 33.74 | 11,539 | +0.07(+0.20%) |
Mar 10, 2017 | 33.69 | 33.69 | 33.68 | 33.68 | 1,434 | +0.06(+0.17%) |
Mar 09, 2017 | 33.68 | 33.68 | 33.62 | 33.62 | 1,435 | -0.10(-0.28%) |
Mar 08, 2017 | 33.75 | 33.75 | 33.71 | 33.71 | 3,704 | +0.01(+0.03%) |
Mar 07, 2017 | 33.73 | 33.73 | 33.70 | 33.70 | 3,824 | -0.11(-0.32%) |
Mar 06, 2017 | 33.74 | 33.81 | 33.74 | 33.81 | 41,322 | -0.12(-0.37%) |
Mar 03, 2017 | 33.90 | 33.94 | 33.89 | 33.94 | 509 | -0.08(-0.25%) |
Mar 02, 2017 | 34.03 | 34.04 | 34.02 | 34.02 | 969 | -0.17(-0.49%) |