Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.16 | 33.31 | 33.16 | 33.26 | 10,032 | +0.22(+0.66%) |
May 30, 2017 | 32.98 | 33.05 | 32.98 | 33.05 | 14,599 | +0.07(+0.22%) |
May 26, 2017 | 33.05 | 33.07 | 32.92 | 32.97 | 9,067 | +0.01(+0.04%) |
May 25, 2017 | 32.94 | 33.16 | 32.94 | 32.96 | 4,715 | +0.03(+0.08%) |
May 24, 2017 | 32.98 | 32.98 | 32.93 | 32.93 | 1,300 | +0.06(+0.18%) |
May 23, 2017 | 33.04 | 33.04 | 32.87 | 32.87 | 937 | -0.35(-1.04%) |
May 22, 2017 | 33.05 | 33.23 | 33.05 | 33.22 | 4,902 | +0.39(+1.20%) |
May 19, 2017 | 32.91 | 32.91 | 32.66 | 32.83 | 4,008 | +0.31(+0.95%) |
May 18, 2017 | 32.43 | 32.59 | 32.43 | 32.52 | 3,752 | -0.35(-1.07%) |
May 17, 2017 | 33.05 | 33.05 | 32.87 | 32.87 | 936 | -0.09(-0.28%) |
May 16, 2017 | 32.91 | 33.03 | 32.91 | 32.96 | 1,588 | +0.12(+0.38%) |
May 15, 2017 | 32.76 | 33.01 | 32.76 | 32.83 | 10,985 | +0.10(+0.32%) |
May 12, 2017 | 32.73 | 32.73 | 32.73 | 32.73 | 501 | +0.13(+0.40%) |
May 11, 2017 | 32.52 | 32.60 | 32.52 | 32.60 | 534 | +0.11(+0.35%) |
May 10, 2017 | 32.40 | 32.48 | 32.40 | 32.48 | 1,464 | -0.01(-0.03%) |
May 09, 2017 | 32.58 | 32.58 | 32.47 | 32.49 | 3,826 | +0.10(+0.32%) |
May 08, 2017 | 32.43 | 32.43 | 32.39 | 32.39 | 615 | +0.18(+0.55%) |
May 05, 2017 | 32.06 | 32.25 | 31.98 | 32.21 | 3,643 | +0.24(+0.74%) |
May 04, 2017 | 31.73 | 31.98 | 31.73 | 31.98 | 10,719 | +0.02(+0.07%) |
May 03, 2017 | 31.94 | 31.98 | 31.77 | 31.95 | 6,812 | +0.07(+0.21%) |
May 02, 2017 | 31.83 | 31.89 | 31.67 | 31.89 | 2,061 | +0.37(+1.16%) |
May 01, 2017 | 31.51 | 31.52 | 31.40 | 31.52 | 2,845 | -0.08(-0.24%) |
Apr 28, 2017 | 31.61 | 31.62 | 31.60 | 31.60 | 2,027 | -0.14(-0.43%) |
Apr 27, 2017 | 31.82 | 31.82 | 31.73 | 31.73 | 815 | -0.03(-0.09%) |
Apr 26, 2017 | 31.71 | 31.76 | 31.64 | 31.76 | 5,320 | -0.10(-0.31%) |
Apr 25, 2017 | 31.73 | 31.86 | 31.44 | 31.86 | 5,942 | +0.69(+2.22%) |
Apr 24, 2017 | 31.09 | 31.26 | 31.09 | 31.17 | 4,023 | +0.52(+1.69%) |
Apr 21, 2017 | 30.69 | 30.69 | 30.61 | 30.65 | 6,355 | -0.18(-0.57%) |
Apr 20, 2017 | 31.05 | 31.05 | 30.83 | 30.83 | 3,717 | -0.14(-0.45%) |
Apr 19, 2017 | 30.85 | 31.06 | 30.85 | 30.97 | 2,849 | -0.15(-0.49%) |
Apr 18, 2017 | 30.62 | 31.12 | 30.62 | 31.12 | 2,909 | +0.25(+0.83%) |
Apr 17, 2017 | 30.78 | 30.99 | 30.65 | 30.87 | 7,921 | +0.22(+0.71%) |
Apr 13, 2017 | 30.69 | 30.69 | 30.62 | 30.65 | 1,772 | +0.18(+0.60%) |
Apr 11, 2017 | 30.46 | 30.46 | 30.46 | 255 | +0.17(+0.56%) | |
Apr 10, 2017 | 30.27 | 30.29 | 30.27 | 30.29 | 577 | +0.00(+0.00%) |
Apr 07, 2017 | 30.11 | 30.30 | 30.11 | 30.29 | 3,103 | +0.12(+0.38%) |
Apr 06, 2017 | 30.03 | 30.23 | 30.03 | 30.18 | 5,077 | +0.22(+0.73%) |
Apr 05, 2017 | 29.74 | 29.96 | 29.74 | 29.96 | 1,378 | +0.32(+1.08%) |
Apr 04, 2017 | 29.78 | 29.78 | 29.64 | 29.64 | 2,960 | -0.02(-0.07%) |
Apr 03, 2017 | 29.70 | 29.70 | 29.55 | 29.66 | 2,209 | -0.22(-0.73%) |
Mar 31, 2017 | 29.55 | 29.93 | 29.55 | 29.88 | 4,524 | +0.46(+1.58%) |
Mar 30, 2017 | 29.55 | 29.55 | 29.42 | 29.42 | 2,676 | -0.13(-0.45%) |
Mar 29, 2017 | 29.67 | 29.67 | 29.55 | 29.55 | 3,466 | +0.08(+0.26%) |
Mar 28, 2017 | 29.79 | 29.79 | 29.48 | 29.48 | 2,601 | -0.32(-1.07%) |
Mar 27, 2017 | 29.73 | 29.87 | 29.73 | 29.80 | 2,965 | +0.04(+0.15%) |
Mar 24, 2017 | 29.77 | 29.77 | 29.71 | 29.75 | 804 | +0.05(+0.18%) |
Mar 23, 2017 | 29.65 | 29.70 | 29.65 | 29.70 | 1,918 | +0.17(+0.59%) |
Mar 22, 2017 | 29.60 | 29.60 | 29.52 | 29.52 | 460 | -0.26(-0.87%) |
Mar 21, 2017 | 29.80 | 29.80 | 29.75 | 29.79 | 6,820 | +0.07(+0.23%) |
Mar 20, 2017 | 29.72 | 29.72 | 29.72 | 29.72 | 530 | -0.04(-0.15%) |
Mar 17, 2017 | 29.60 | 29.76 | 29.60 | 29.76 | 5,848 | +0.22(+0.74%) |
Mar 16, 2017 | 28.92 | 29.55 | 28.92 | 29.54 | 14,767 | +0.54(+1.86%) |
Mar 15, 2017 | 28.59 | 29.00 | 28.38 | 29.00 | 11,010 | +0.19(+0.67%) |
Mar 14, 2017 | 28.84 | 28.84 | 28.81 | 28.81 | 982 | -0.14(-0.48%) |
Mar 13, 2017 | 28.92 | 28.95 | 28.91 | 28.95 | 1,752 | +0.11(+0.39%) |
Mar 10, 2017 | 29.05 | 29.05 | 28.84 | 28.84 | 1,923 | -0.17(-0.57%) |
Mar 09, 2017 | 29.02 | 29.02 | 28.93 | 29.00 | 3,490 | +0.27(+0.94%) |
Mar 08, 2017 | 28.91 | 28.91 | 28.72 | 28.73 | 59,848 | -0.24(-0.84%) |
Mar 07, 2017 | 29.06 | 29.06 | 28.98 | 28.98 | 5,015 | -0.36(-1.22%) |
Mar 06, 2017 | 29.26 | 29.33 | 29.23 | 29.33 | 57,495 | +0.01(+0.03%) |
Mar 03, 2017 | 29.15 | 29.39 | 29.15 | 29.32 | 8,008 | +0.15(+0.51%) |
Mar 02, 2017 | 29.01 | 29.26 | 29.01 | 29.17 | 5,103 | -0.24(-0.80%) |