Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 41.65 | 41.66 | 41.61 | 41.61 | 2,848 | -0.12(-0.29%) |
May 30, 2017 | 41.77 | 41.78 | 41.60 | 41.73 | 3,296 | -0.06(-0.13%) |
May 26, 2017 | 41.75 | 41.79 | 41.75 | 41.79 | 66,396 | +0.03(+0.06%) |
May 25, 2017 | 41.75 | 41.82 | 41.72 | 41.76 | 15,685 | +0.05(+0.12%) |
May 24, 2017 | 41.55 | 41.78 | 41.55 | 41.71 | 8,096 | -0.02(-0.05%) |
May 23, 2017 | 41.53 | 41.73 | 41.53 | 41.73 | 2,134 | +0.07(+0.16%) |
May 22, 2017 | 41.74 | 41.74 | 41.67 | 41.67 | 5,388 | -0.00(-0.00%) |
May 19, 2017 | 41.65 | 41.70 | 41.65 | 41.67 | 14,516 | +0.10(+0.25%) |
May 18, 2017 | 41.47 | 41.56 | 41.47 | 41.56 | 11,304 | -0.11(-0.27%) |
May 17, 2017 | 41.53 | 41.90 | 41.53 | 41.68 | 8,596 | -0.08(-0.20%) |
May 16, 2017 | 41.86 | 41.86 | 41.71 | 41.76 | 34,191 | -0.01(-0.02%) |
May 15, 2017 | 41.76 | 41.87 | 41.73 | 41.77 | 1,983 | +0.07(+0.17%) |
May 12, 2017 | 41.76 | 41.76 | 41.70 | 41.70 | 943 | -0.04(-0.10%) |
May 11, 2017 | 41.72 | 41.74 | 41.72 | 41.74 | 2,667 | +0.06(+0.13%) |
May 10, 2017 | 41.78 | 41.78 | 41.69 | 41.69 | 818 | -0.03(-0.06%) |
May 09, 2017 | 41.72 | 41.72 | 41.58 | 41.71 | 5,176 | +0.07(+0.18%) |
May 08, 2017 | 41.64 | 41.64 | 41.64 | 41.64 | 245 | -0.03(-0.07%) |
May 05, 2017 | 41.46 | 41.69 | 41.46 | 41.67 | 6,809 | +0.03(+0.08%) |
May 03, 2017 | 41.63 | 25 | +0.10(+0.24%) | |||
May 02, 2017 | 41.53 | 41.53 | 41.53 | 41.53 | 249 | +0.06(+0.13%) |
May 01, 2017 | 41.45 | 41.48 | 41.42 | 41.48 | 18,192 | -0.16(-0.39%) |
Apr 28, 2017 | 41.57 | 41.64 | 41.55 | 41.64 | 2,646 | -0.03(-0.07%) |
Apr 27, 2017 | 41.68 | 41.68 | 41.57 | 41.67 | 1,116 | +0.18(+0.44%) |
Apr 26, 2017 | 41.45 | 41.48 | 41.45 | 41.48 | 1,355 | -0.17(-0.40%) |
Apr 25, 2017 | 41.64 | 41.65 | 41.59 | 41.65 | 6,145 | +0.24(+0.59%) |
Apr 24, 2017 | 41.53 | 41.54 | 41.36 | 41.40 | 2,362 | +0.03(+0.07%) |
Apr 21, 2017 | 41.63 | 41.63 | 41.37 | 41.37 | 2,570 | +0.13(+0.32%) |
Apr 19, 2017 | 41.24 | 459 | -0.06(-0.15%) | |||
Apr 18, 2017 | 41.16 | 41.30 | 41.16 | 41.30 | 1,657 | +0.09(+0.22%) |
Apr 17, 2017 | 41.30 | 41.31 | 41.14 | 41.21 | 4,881 | -0.13(-0.32%) |
Apr 13, 2017 | 41.65 | 41.65 | 41.31 | 41.35 | 4,604 | -0.01(-0.02%) |
Apr 11, 2017 | 41.35 | 8 | +0.04(+0.09%) | |||
Apr 10, 2017 | 41.43 | 41.43 | 41.28 | 41.32 | 872 | -0.11(-0.27%) |
Apr 07, 2017 | 41.37 | 41.47 | 41.35 | 41.43 | 33,607 | +0.21(+0.50%) |
Apr 06, 2017 | 41.22 | 41.22 | 41.22 | 41.22 | 211 | -0.25(-0.61%) |
Apr 05, 2017 | 41.51 | 41.51 | 41.48 | 41.48 | 1,029 | +0.04(+0.09%) |
Apr 04, 2017 | 41.40 | 41.44 | 41.38 | 41.44 | 1,278 | +0.08(+0.20%) |
Apr 03, 2017 | 41.53 | 41.54 | 41.35 | 41.35 | 1,820 | -0.09(-0.23%) |
Mar 31, 2017 | 41.51 | 41.51 | 41.41 | 41.45 | 1,405 | +0.01(+0.02%) |
Mar 30, 2017 | 41.49 | 41.52 | 41.44 | 41.44 | 1,766 | +0.04(+0.11%) |
Mar 29, 2017 | 41.33 | 41.40 | 41.33 | 41.40 | 1,047 | +0.02(+0.05%) |
Mar 28, 2017 | 41.29 | 41.37 | 41.29 | 41.37 | 8,314 | +0.02(+0.04%) |
Mar 27, 2017 | 41.35 | 41.35 | 41.20 | 41.35 | 6,645 | +0.01(+0.02%) |
Mar 24, 2017 | 41.29 | 41.36 | 41.28 | 41.35 | 1,602 | +0.03(+0.08%) |
Mar 23, 2017 | 41.33 | 41.33 | 41.31 | 41.31 | 870 | +0.05(+0.13%) |
Mar 21, 2017 | 41.26 | 102 | -0.19(-0.46%) | |||
Mar 20, 2017 | 41.51 | 41.51 | 41.45 | 41.45 | 7,230 | -0.11(-0.25%) |
Mar 17, 2017 | 41.39 | 41.55 | 41.35 | 41.55 | 13,339 | +0.17(+0.41%) |
Mar 16, 2017 | 41.35 | 41.42 | 41.35 | 41.39 | 4,691 | +0.23(+0.56%) |
Mar 15, 2017 | 41.27 | 41.27 | 41.12 | 41.16 | 6,603 | +0.23(+0.55%) |
Mar 14, 2017 | 41.04 | 41.08 | 40.93 | 40.93 | 7,417 | -0.05(-0.12%) |
Mar 13, 2017 | 41.13 | 41.17 | 40.98 | 40.98 | 6,596 | -0.06(-0.14%) |
Mar 10, 2017 | 41.04 | 41.04 | 40.98 | 41.03 | 5,916 | +0.06(+0.14%) |
Mar 09, 2017 | 41.09 | 41.09 | 40.98 | 40.98 | 2,403 | -0.11(-0.28%) |
Mar 08, 2017 | 41.08 | 41.09 | 41.08 | 41.09 | 646 | -0.01(-0.02%) |
Mar 07, 2017 | 41.10 | 41.10 | 41.10 | 41.10 | 2,354 | -0.03(-0.07%) |
Mar 06, 2017 | 41.10 | 41.15 | 41.10 | 41.13 | 1,551 | +0.09(+0.21%) |
Mar 03, 2017 | 41.20 | 41.35 | 41.04 | 41.04 | 9,965 | -0.14(-0.34%) |
Mar 02, 2017 | 41.21 | 41.32 | 41.18 | 41.18 | 11,086 | -0.15(-0.35%) |