Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.62 | 33.62 | 33.43 | 33.45 | 19,094 | +0.15(+0.46%) |
May 30, 2017 | 33.25 | 33.33 | 33.22 | 33.29 | 18,292 | +0.25(+0.76%) |
May 26, 2017 | 32.90 | 33.24 | 32.90 | 33.04 | 47,831 | +0.23(+0.69%) |
May 25, 2017 | 32.50 | 32.84 | 32.50 | 32.81 | 14,672 | +0.37(+1.15%) |
May 24, 2017 | 32.39 | 32.44 | 32.35 | 32.44 | 14,919 | -0.02(-0.07%) |
May 23, 2017 | 32.60 | 32.60 | 32.41 | 32.47 | 22,511 | -0.38(-1.16%) |
May 22, 2017 | 32.84 | 32.90 | 32.76 | 32.85 | 13,441 | -0.03(-0.10%) |
May 19, 2017 | 32.78 | 32.94 | 32.78 | 32.88 | 26,802 | +0.30(+0.92%) |
May 18, 2017 | 32.69 | 32.69 | 32.34 | 32.58 | 36,054 | -0.75(-2.26%) |
May 17, 2017 | 33.64 | 33.64 | 33.22 | 33.33 | 30,610 | -0.47(-1.39%) |
May 16, 2017 | 33.79 | 33.80 | 33.62 | 33.80 | 48,817 | +0.11(+0.34%) |
May 15, 2017 | 33.69 | 33.71 | 33.62 | 33.69 | 13,993 | +0.19(+0.58%) |
May 12, 2017 | 33.43 | 33.54 | 33.39 | 33.50 | 30,965 | +0.19(+0.58%) |
May 11, 2017 | 33.26 | 33.37 | 33.06 | 33.30 | 20,094 | +0.27(+0.81%) |
May 10, 2017 | 32.61 | 33.03 | 32.60 | 33.03 | 34,151 | +0.70(+2.17%) |
May 09, 2017 | 32.36 | 32.43 | 32.33 | 32.33 | 17,650 | +0.05(+0.16%) |
May 08, 2017 | 32.48 | 32.48 | 32.22 | 32.28 | 20,527 | -0.23(-0.70%) |
May 05, 2017 | 32.41 | 32.51 | 32.26 | 32.51 | 29,093 | -0.11(-0.35%) |
May 04, 2017 | 32.66 | 32.68 | 32.53 | 32.62 | 114,963 | -0.15(-0.46%) |
May 03, 2017 | 32.72 | 32.72 | 32.70 | 32.77 | 9,936 | -0.17(-0.53%) |
May 02, 2017 | 32.73 | 32.98 | 32.72 | 32.94 | 27,693 | +0.31(+0.94%) |
May 01, 2017 | 32.79 | 32.79 | 32.59 | 32.64 | 46,209 | +0.05(+0.15%) |
Apr 28, 2017 | 32.53 | 32.59 | 32.39 | 32.59 | 15,859 | +0.15(+0.47%) |
Apr 27, 2017 | 32.56 | 32.56 | 32.37 | 32.43 | 16,350 | -0.02(-0.07%) |
Apr 26, 2017 | 32.42 | 32.53 | 32.34 | 32.46 | 23,194 | +0.27(+0.83%) |
Apr 25, 2017 | 32.18 | 32.22 | 32.08 | 32.19 | 16,901 | +0.48(+1.51%) |
Apr 24, 2017 | 31.75 | 31.79 | 31.65 | 31.71 | 42,511 | +0.23(+0.72%) |
Apr 21, 2017 | 31.59 | 31.59 | 31.45 | 31.49 | 30,112 | -0.19(-0.59%) |
Apr 20, 2017 | 31.76 | 31.76 | 31.55 | 31.67 | 19,929 | +0.39(+1.24%) |
Apr 19, 2017 | 31.56 | 31.56 | 31.23 | 31.28 | 15,423 | +0.06(+0.18%) |
Apr 18, 2017 | 31.36 | 31.36 | 31.16 | 31.23 | 7,115 | -0.37(-1.18%) |
Apr 17, 2017 | 31.48 | 31.60 | 31.46 | 31.60 | 8,880 | +0.14(+0.44%) |
Apr 13, 2017 | 31.37 | 31.71 | 31.37 | 31.46 | 33,409 | -0.02(-0.08%) |
Apr 12, 2017 | 31.70 | 31.70 | 31.38 | 31.49 | 9,399 | -0.19(-0.61%) |
Apr 11, 2017 | 31.79 | 31.84 | 31.45 | 31.68 | 43,139 | -0.07(-0.23%) |
Apr 10, 2017 | 31.85 | 31.85 | 31.62 | 31.75 | 23,212 | -0.04(-0.13%) |
Apr 07, 2017 | 31.84 | 31.86 | 31.76 | 31.79 | 12,988 | +0.09(+0.28%) |
Apr 06, 2017 | 31.43 | 31.75 | 31.43 | 31.70 | 8,411 | +0.36(+1.14%) |
Apr 05, 2017 | 31.60 | 31.60 | 31.35 | 31.35 | 42,898 | +0.06(+0.21%) |
Apr 04, 2017 | 31.36 | 31.36 | 31.21 | 31.28 | 18,677 | -0.02(-0.05%) |
Apr 03, 2017 | 31.40 | 31.40 | 31.19 | 31.30 | 14,242 | +0.02(+0.08%) |
Mar 31, 2017 | 31.22 | 31.34 | 31.22 | 31.28 | 29,832 | +0.05(+0.16%) |
Mar 30, 2017 | 31.19 | 31.25 | 31.12 | 31.23 | 13,955 | -0.05(-0.16%) |
Mar 29, 2017 | 31.08 | 31.28 | 31.06 | 31.28 | 24,455 | +0.32(+1.02%) |
Mar 28, 2017 | 30.88 | 31.07 | 30.88 | 30.96 | 6,873 | +0.23(+0.76%) |
Mar 27, 2017 | 30.59 | 30.76 | 30.53 | 30.72 | 20,052 | +0.11(+0.34%) |
Mar 24, 2017 | 30.67 | 30.67 | 30.47 | 30.62 | 31,888 | +0.01(+0.03%) |
Mar 23, 2017 | 30.68 | 30.74 | 30.57 | 30.61 | 8,791 | +0.07(+0.24%) |
Mar 22, 2017 | 30.38 | 30.57 | 30.38 | 30.54 | 22,456 | +0.02(+0.05%) |
Mar 21, 2017 | 31.05 | 31.05 | 30.52 | 30.52 | 16,058 | -0.47(-1.52%) |
Mar 20, 2017 | 30.74 | 31.02 | 30.74 | 30.99 | 24,723 | +0.42(+1.38%) |
Mar 17, 2017 | 30.91 | 30.91 | 30.55 | 30.57 | 17,696 | -0.28(-0.89%) |
Mar 16, 2017 | 30.79 | 30.89 | 30.59 | 30.85 | 34,815 | +0.06(+0.18%) |
Mar 15, 2017 | 30.30 | 30.79 | 30.30 | 30.79 | 58,290 | +0.62(+2.07%) |
Mar 14, 2017 | 30.29 | 30.31 | 30.14 | 30.17 | 27,364 | -0.20(-0.67%) |
Mar 13, 2017 | 30.14 | 30.37 | 30.08 | 30.37 | 48,649 | +0.76(+2.57%) |
Mar 10, 2017 | 29.52 | 29.67 | 29.46 | 29.61 | 24,918 | +0.14(+0.47%) |
Mar 09, 2017 | 29.41 | 29.48 | 29.39 | 29.47 | 4,604 | +0.21(+0.72%) |
Mar 08, 2017 | 29.32 | 29.32 | 29.23 | 29.26 | 4,506 | -0.18(-0.61%) |
Mar 07, 2017 | 29.50 | 29.50 | 29.34 | 29.44 | 17,257 | -0.07(-0.25%) |
Mar 06, 2017 | 29.48 | 29.52 | 29.32 | 29.51 | 27,654 | +0.28(+0.94%) |
Mar 03, 2017 | 29.23 | 29.35 | 29.19 | 29.23 | 8,395 | +0.20(+0.70%) |
Mar 02, 2017 | 29.25 | 29.25 | 29.03 | 29.03 | 11,132 | -0.60(-2.02%) |