Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.79 | 33.79 | 33.58 | 33.73 | 89,257 | +0.00(+0.00%) |
May 30, 2017 | 33.68 | 33.77 | 33.60 | 33.73 | 62,727 | +0.01(+0.02%) |
May 26, 2017 | 33.71 | 33.74 | 33.67 | 33.72 | 55,970 | -0.06(-0.17%) |
May 25, 2017 | 33.67 | 33.80 | 33.61 | 33.78 | 75,827 | +0.20(+0.59%) |
May 24, 2017 | 33.54 | 33.61 | 33.49 | 33.58 | 103,822 | +0.05(+0.15%) |
May 23, 2017 | 33.54 | 33.59 | 33.47 | 33.53 | 53,949 | +0.02(+0.07%) |
May 22, 2017 | 33.40 | 33.55 | 33.39 | 33.51 | 77,812 | +0.21(+0.62%) |
May 19, 2017 | 33.15 | 33.45 | 33.15 | 33.30 | 86,894 | +0.18(+0.55%) |
May 18, 2017 | 32.98 | 33.21 | 32.91 | 33.12 | 72,781 | +0.07(+0.22%) |
May 17, 2017 | 33.32 | 33.36 | 33.05 | 33.05 | 81,211 | -0.53(-1.57%) |
May 16, 2017 | 33.66 | 33.71 | 33.51 | 33.57 | 171,645 | -0.07(-0.20%) |
May 15, 2017 | 33.53 | 33.71 | 33.53 | 33.64 | 91,946 | +0.17(+0.52%) |
May 12, 2017 | 33.57 | 33.57 | 33.43 | 33.47 | 86,820 | -0.17(-0.51%) |
May 11, 2017 | 33.76 | 33.76 | 33.45 | 33.64 | 78,300 | -0.19(-0.56%) |
May 10, 2017 | 33.71 | 33.83 | 33.71 | 33.83 | 106,113 | +0.14(+0.42%) |
May 09, 2017 | 33.87 | 33.90 | 33.69 | 33.69 | 49,550 | -0.15(-0.44%) |
May 08, 2017 | 33.82 | 33.89 | 33.77 | 33.84 | 122,653 | +0.02(+0.05%) |
May 05, 2017 | 33.73 | 33.82 | 33.69 | 33.82 | 59,935 | +0.15(+0.44%) |
May 04, 2017 | 33.76 | 33.82 | 33.54 | 33.67 | 102,180 | -0.07(-0.20%) |
May 03, 2017 | 33.71 | 33.75 | 33.60 | 33.74 | 154,317 | +0.05(+0.15%) |
May 02, 2017 | 33.75 | 33.79 | 33.63 | 33.69 | 71,930 | -0.04(-0.12%) |
May 01, 2017 | 33.85 | 33.85 | 33.68 | 33.73 | 89,266 | -0.04(-0.12%) |
Apr 28, 2017 | 33.93 | 33.93 | 33.72 | 33.77 | 84,583 | -0.16(-0.46%) |
Apr 27, 2017 | 33.90 | 33.99 | 33.84 | 33.93 | 89,323 | +0.02(+0.07%) |
Apr 26, 2017 | 33.98 | 34.08 | 33.90 | 33.90 | 72,874 | -0.09(-0.27%) |
Apr 25, 2017 | 33.89 | 34.05 | 33.89 | 33.99 | 129,993 | +0.16(+0.49%) |
Apr 24, 2017 | 33.85 | 33.87 | 33.73 | 33.83 | 95,395 | +0.30(+0.91%) |
Apr 21, 2017 | 33.60 | 33.63 | 33.50 | 33.52 | 212,726 | -0.15(-0.44%) |
Apr 20, 2017 | 33.50 | 33.71 | 33.46 | 33.67 | 50,536 | +0.22(+0.67%) |
Apr 19, 2017 | 33.57 | 33.61 | 33.39 | 33.45 | 106,295 | -0.02(-0.05%) |
Apr 18, 2017 | 33.40 | 33.50 | 33.33 | 33.47 | 81,023 | -0.03(-0.10%) |
Apr 17, 2017 | 33.28 | 33.50 | 33.28 | 33.50 | 94,338 | +0.25(+0.74%) |
Apr 13, 2017 | 33.38 | 33.50 | 33.25 | 33.25 | 98,542 | -0.24(-0.71%) |
Apr 12, 2017 | 33.61 | 33.61 | 33.42 | 33.49 | 89,860 | -0.08(-0.25%) |
Apr 11, 2017 | 33.53 | 33.61 | 33.35 | 33.57 | 108,366 | -0.01(-0.02%) |
Apr 10, 2017 | 33.57 | 33.75 | 33.50 | 33.58 | 59,779 | +0.02(+0.07%) |
Apr 07, 2017 | 33.52 | 33.65 | 33.49 | 33.56 | 86,479 | -0.01(-0.02%) |
Apr 06, 2017 | 33.50 | 33.66 | 33.39 | 33.57 | 97,135 | +0.13(+0.39%) |
Apr 05, 2017 | 33.66 | 33.85 | 33.41 | 33.43 | 60,792 | -0.16(-0.47%) |
Apr 04, 2017 | 33.44 | 33.61 | 33.44 | 33.59 | 424,072 | +0.09(+0.27%) |
Apr 03, 2017 | 33.66 | 33.66 | 33.38 | 33.50 | 68,174 | -0.14(-0.42%) |
Mar 31, 2017 | 33.68 | 33.75 | 33.52 | 33.64 | 52,701 | -0.05(-0.15%) |
Mar 30, 2017 | 33.55 | 33.73 | 33.55 | 33.69 | 61,074 | +0.12(+0.37%) |
Mar 29, 2017 | 33.46 | 33.61 | 33.45 | 33.57 | 120,958 | +0.10(+0.30%) |
Mar 28, 2017 | 33.20 | 33.53 | 33.13 | 33.47 | 325,775 | +0.26(+0.79%) |
Mar 27, 2017 | 33.00 | 33.28 | 33.00 | 33.20 | 130,288 | -0.07(-0.22%) |
Mar 24, 2017 | 33.43 | 33.48 | 33.18 | 33.28 | 117,074 | -0.10(-0.30%) |
Mar 23, 2017 | 33.36 | 33.59 | 33.31 | 33.38 | 128,359 | -0.03(-0.10%) |
Mar 22, 2017 | 33.31 | 33.44 | 33.18 | 33.41 | 1,757,147 | +0.07(+0.20%) |
Mar 21, 2017 | 33.89 | 33.89 | 33.33 | 33.34 | 1,345,580 | -0.45(-1.32%) |
Mar 20, 2017 | 34.03 | 34.03 | 33.71 | 33.79 | 78,947 | -0.06(-0.19%) |
Mar 17, 2017 | 33.91 | 34.00 | 33.82 | 33.85 | 93,081 | -0.05(-0.14%) |
Mar 16, 2017 | 33.98 | 33.98 | 33.82 | 33.90 | 132,410 | +0.00(+0.00%) |
Mar 15, 2017 | 33.66 | 33.98 | 33.65 | 33.90 | 80,882 | +0.34(+1.03%) |
Mar 14, 2017 | 33.56 | 33.61 | 33.45 | 33.56 | 221,336 | -0.09(-0.27%) |
Mar 13, 2017 | 33.65 | 33.69 | 33.57 | 33.65 | 283,382 | +0.01(+0.02%) |
Mar 10, 2017 | 33.62 | 33.73 | 33.52 | 33.64 | 67,535 | +0.11(+0.34%) |
Mar 09, 2017 | 33.57 | 33.62 | 33.38 | 33.52 | 98,717 | -0.05(-0.14%) |
Mar 08, 2017 | 33.62 | 33.69 | 33.52 | 33.57 | 115,440 | -0.03(-0.07%) |
Mar 07, 2017 | 33.60 | 33.75 | 33.58 | 33.60 | 161,157 | -0.16(-0.49%) |
Mar 06, 2017 | 33.79 | 33.81 | 33.66 | 33.76 | 100,131 | -0.15(-0.43%) |
Mar 03, 2017 | 33.95 | 33.99 | 33.80 | 33.91 | 66,058 | -0.05(-0.14%) |
Mar 02, 2017 | 34.07 | 34.08 | 33.92 | 33.96 | 83,556 | -0.15(-0.43%) |