Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 37.80 | 37.80 | 37.40 | 37.80 | 800 | +0.03(+0.09%) |
May 30, 2017 | 38.05 | 38.05 | 37.59 | 37.77 | 2,245 | +0.06(+0.17%) |
May 26, 2017 | 37.30 | 37.75 | 37.28 | 37.70 | 3,356 | +0.62(+1.67%) |
May 25, 2017 | 36.85 | 37.74 | 36.85 | 37.08 | 2,897 | -0.85(-2.24%) |
May 24, 2017 | 37.52 | 37.95 | 37.52 | 37.93 | 2,905 | +0.58(+1.55%) |
May 23, 2017 | 37.25 | 38.00 | 37.25 | 37.35 | 2,788 | +0.62(+1.69%) |
May 22, 2017 | 37.43 | 37.43 | 36.64 | 36.73 | 22,936 | -0.07(-0.19%) |
May 19, 2017 | 36.82 | 37.21 | 36.71 | 36.80 | 2,668 | -0.38(-1.02%) |
May 18, 2017 | 36.71 | 37.31 | 36.71 | 37.18 | 2,946 | +1.00(+2.76%) |
May 17, 2017 | 36.34 | 36.49 | 36.03 | 36.18 | 1,963 | +0.86(+2.43%) |
May 16, 2017 | 35.64 | 35.64 | 35.29 | 35.32 | 1,653 | +0.71(+2.05%) |
May 15, 2017 | 34.96 | 34.96 | 34.57 | 34.61 | 1,490 | +0.13(+0.38%) |
May 12, 2017 | 34.43 | 35.02 | 34.43 | 34.48 | 4,160 | +0.26(+0.76%) |
May 11, 2017 | 33.85 | 34.26 | 33.85 | 34.22 | 2,507 | +1.11(+3.35%) |
May 10, 2017 | 32.91 | 33.50 | 32.91 | 33.11 | 2,452 | -0.23(-0.69%) |
May 09, 2017 | 33.53 | 33.53 | 32.98 | 33.34 | 4,141 | -0.37(-1.10%) |
May 08, 2017 | 33.44 | 33.76 | 33.44 | 33.71 | 3,520 | +0.62(+1.87%) |
May 05, 2017 | 33.09 | 33.51 | 33.09 | 33.09 | 2,028 | +0.08(+0.24%) |
May 04, 2017 | 32.69 | 33.48 | 32.69 | 33.01 | 2,169 | -0.01(-0.03%) |
May 03, 2017 | 32.97 | 33.70 | 32.97 | 33.02 | 1,836 | +0.01(+0.03%) |
May 02, 2017 | 32.95 | 33.81 | 32.95 | 33.01 | 1,399 | -0.29(-0.87%) |
May 01, 2017 | 33.08 | 33.61 | 33.08 | 33.30 | 1,190 | +0.22(+0.67%) |
Apr 28, 2017 | 33.65 | 33.65 | 33.08 | 33.08 | 3,009 | -0.51(-1.52%) |
Apr 27, 2017 | 33.58 | 33.92 | 33.58 | 33.59 | 2,363 | -0.53(-1.56%) |
Apr 26, 2017 | 33.68 | 34.28 | 33.68 | 34.12 | 1,196 | +0.03(+0.10%) |
Apr 25, 2017 | 33.81 | 34.15 | 33.81 | 34.09 | 2,327 | +0.24(+0.71%) |
Apr 24, 2017 | 34.00 | 34.18 | 33.78 | 33.85 | 1,684 | +0.06(+0.18%) |
Apr 21, 2017 | 33.69 | 34.16 | 33.69 | 33.79 | 2,170 | +0.29(+0.87%) |
Apr 20, 2017 | 33.18 | 33.57 | 33.18 | 33.50 | 8,687 | -0.10(-0.30%) |
Apr 19, 2017 | 33.07 | 33.60 | 33.07 | 33.60 | 2,192 | -0.61(-1.78%) |
Apr 18, 2017 | 33.71 | 34.21 | 33.71 | 34.21 | 1,055 | -0.33(-0.96%) |
Apr 17, 2017 | 34.50 | 34.54 | 33.52 | 34.54 | 15,756 | +1.41(+4.26%) |
Apr 13, 2017 | 33.85 | 33.85 | 33.13 | 33.13 | 2,877 | -0.51(-1.52%) |
Apr 12, 2017 | 33.18 | 33.78 | 33.18 | 33.64 | 3,616 | -0.12(-0.36%) |
Apr 11, 2017 | 34.10 | 34.10 | 33.55 | 33.76 | 2,251 | +0.26(+0.78%) |
Apr 10, 2017 | 33.50 | 33.50 | 33.11 | 33.50 | 3,485 | +0.11(+0.33%) |
Apr 07, 2017 | 32.99 | 33.70 | 32.99 | 33.39 | 1,990 | +0.51(+1.54%) |
Apr 06, 2017 | 33.36 | 33.56 | 32.77 | 32.88 | 2,801 | -0.30(-0.92%) |
Apr 05, 2017 | 32.79 | 33.20 | 32.79 | 33.19 | 1,454 | +0.13(+0.41%) |
Apr 04, 2017 | 32.66 | 33.28 | 32.66 | 33.05 | 2,573 | +0.41(+1.27%) |
Apr 03, 2017 | 32.52 | 32.85 | 32.18 | 32.64 | 3,129 | -0.30(-0.91%) |
Mar 31, 2017 | 32.00 | 32.96 | 32.00 | 32.94 | 2,876 | +0.16(+0.49%) |
Mar 30, 2017 | 32.74 | 33.20 | 32.74 | 32.78 | 2,280 | -0.12(-0.36%) |
Mar 29, 2017 | 33.59 | 33.59 | 32.90 | 32.90 | 3,050 | -0.63(-1.89%) |
Mar 28, 2017 | 33.93 | 33.93 | 33.40 | 33.53 | 2,399 | -0.47(-1.38%) |
Mar 27, 2017 | 33.40 | 34.01 | 33.40 | 34.00 | 2,055 | +0.02(+0.07%) |
Mar 24, 2017 | 33.58 | 34.24 | 33.58 | 33.98 | 3,436 | +0.58(+1.72%) |
Mar 23, 2017 | 33.40 | 34.06 | 33.40 | 33.40 | 1,602 | -0.36(-1.06%) |
Mar 22, 2017 | 33.28 | 33.98 | 33.28 | 33.76 | 3,329 | -0.49(-1.42%) |
Mar 21, 2017 | 34.00 | 34.37 | 33.87 | 34.24 | 9,587 | +1.15(+3.49%) |
Mar 20, 2017 | 33.09 | 33.62 | 33.09 | 33.09 | 2,167 | +0.00(+0.00%) |
Mar 17, 2017 | 33.62 | 33.62 | 33.09 | 33.09 | 2,152 | -0.14(-0.42%) |
Mar 16, 2017 | 33.60 | 33.60 | 33.19 | 33.23 | 1,144 | -0.09(-0.27%) |
Mar 15, 2017 | 33.70 | 33.70 | 33.12 | 33.32 | 10,723 | +0.20(+0.60%) |
Mar 14, 2017 | 33.16 | 33.70 | 33.12 | 33.12 | 5,043 | -0.58(-1.72%) |
Mar 13, 2017 | 33.16 | 33.97 | 33.12 | 33.70 | 11,373 | +0.44(+1.32%) |
Mar 10, 2017 | 33.26 | 33.26 | 32.61 | 33.26 | 4,721 | +0.47(+1.43%) |
Mar 09, 2017 | 32.53 | 33.05 | 32.53 | 32.79 | 4,970 | +0.04(+0.13%) |
Mar 08, 2017 | 33.49 | 33.49 | 32.50 | 32.75 | 2,382 | -0.22(-0.67%) |
Mar 07, 2017 | 32.97 | 33.42 | 32.97 | 32.97 | 3,415 | -0.45(-1.35%) |
Mar 06, 2017 | 32.97 | 33.42 | 32.97 | 33.42 | 1,306 | +0.54(+1.64%) |
Mar 03, 2017 | 33.32 | 33.36 | 32.88 | 32.88 | 5,306 | -0.12(-0.36%) |
Mar 02, 2017 | 33.32 | 33.35 | 33.00 | 33.00 | 5,374 | -0.63(-1.87%) |