Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.49 | 33.66 | 33.09 | 33.60 | 618,764 | +0.12(+0.35%) |
May 30, 2017 | 33.50 | 33.63 | 33.25 | 33.49 | 712,058 | +0.03(+0.10%) |
May 26, 2017 | 33.46 | 33.61 | 33.26 | 33.45 | 486,469 | -0.06(-0.17%) |
May 25, 2017 | 33.54 | 33.62 | 33.22 | 33.51 | 595,821 | +0.09(+0.27%) |
May 24, 2017 | 33.72 | 33.89 | 33.35 | 33.42 | 733,935 | -0.28(-0.83%) |
May 23, 2017 | 34.06 | 34.06 | 33.36 | 33.70 | 875,783 | -0.17(-0.50%) |
May 22, 2017 | 33.87 | 34.05 | 33.72 | 33.87 | 945,615 | +0.06(+0.17%) |
May 19, 2017 | 33.86 | 33.96 | 33.41 | 33.81 | 1,014,430 | +0.11(+0.33%) |
May 18, 2017 | 33.12 | 33.89 | 33.04 | 33.70 | 1,132,178 | +0.10(+0.30%) |
May 17, 2017 | 34.14 | 33.91 | 33.56 | 33.60 | 851,434 | -0.54(-1.57%) |
May 16, 2017 | 34.00 | 34.16 | 33.75 | 34.14 | 583,017 | +0.22(+0.65%) |
May 15, 2017 | 33.81 | 34.09 | 33.76 | 33.92 | 621,399 | +0.32(+0.96%) |
May 12, 2017 | 33.55 | 33.80 | 33.48 | 33.59 | 556,014 | -0.12(-0.36%) |
May 11, 2017 | 33.70 | 33.87 | 33.12 | 33.72 | 615,344 | -0.06(-0.18%) |
May 10, 2017 | 33.62 | 33.81 | 33.40 | 33.78 | 1,072,783 | +0.17(+0.51%) |
May 09, 2017 | 33.64 | 33.93 | 33.50 | 33.61 | 857,329 | +0.07(+0.22%) |
May 08, 2017 | 33.58 | 33.78 | 33.47 | 33.53 | 800,922 | -0.10(-0.29%) |
May 05, 2017 | 33.45 | 33.64 | 33.45 | 33.63 | 729,799 | +0.22(+0.65%) |
May 04, 2017 | 33.16 | 33.42 | 33.11 | 33.41 | 1,184,034 | +0.28(+0.84%) |
May 03, 2017 | 33.04 | 33.21 | 32.78 | 33.14 | 952,190 | +0.03(+0.09%) |
May 02, 2017 | 33.10 | 33.33 | 32.92 | 33.10 | 1,657,749 | +0.10(+0.30%) |
May 01, 2017 | 33.14 | 33.47 | 32.88 | 33.01 | 1,837,805 | +0.02(+0.06%) |
Apr 28, 2017 | 33.03 | 33.33 | 32.55 | 32.99 | 1,903,112 | -0.13(-0.38%) |
Apr 27, 2017 | 32.70 | 33.28 | 31.41 | 33.11 | 3,727,918 | +2.59(+8.48%) |
Apr 26, 2017 | 30.03 | 30.56 | 30.03 | 30.52 | 1,915,383 | +0.44(+1.47%) |
Apr 25, 2017 | 29.79 | 30.16 | 29.76 | 30.08 | 1,194,006 | +0.46(+1.57%) |
Apr 24, 2017 | 29.57 | 29.72 | 29.43 | 29.62 | 1,270,982 | +0.34(+1.17%) |
Apr 21, 2017 | 29.17 | 29.47 | 29.06 | 29.27 | 903,715 | +0.05(+0.17%) |
Apr 20, 2017 | 28.93 | 29.31 | 28.91 | 29.22 | 1,070,478 | +0.44(+1.52%) |
Apr 19, 2017 | 28.85 | 28.94 | 28.69 | 28.79 | 893,733 | +0.03(+0.10%) |
Apr 18, 2017 | 28.46 | 28.79 | 28.46 | 28.76 | 517,321 | +0.13(+0.46%) |
Apr 17, 2017 | 28.40 | 28.64 | 28.26 | 28.63 | 699,196 | +0.33(+1.17%) |
Apr 13, 2017 | 28.43 | 28.58 | 28.26 | 28.30 | 590,560 | -0.17(-0.60%) |
Apr 12, 2017 | 28.89 | 28.93 | 28.41 | 28.47 | 1,263,403 | -0.51(-1.75%) |
Apr 11, 2017 | 28.65 | 29.00 | 28.65 | 28.98 | 732,503 | +0.20(+0.71%) |
Apr 10, 2017 | 28.60 | 28.89 | 28.52 | 28.77 | 549,452 | +0.11(+0.39%) |
Apr 07, 2017 | 28.47 | 28.82 | 28.46 | 28.66 | 638,532 | +0.06(+0.22%) |
Apr 06, 2017 | 28.37 | 28.71 | 28.27 | 28.60 | 623,045 | +0.30(+1.07%) |
Apr 05, 2017 | 28.55 | 28.73 | 28.23 | 28.29 | 1,181,001 | -0.11(-0.38%) |
Apr 04, 2017 | 28.46 | 28.60 | 28.25 | 28.40 | 786,968 | -0.08(-0.27%) |
Apr 03, 2017 | 28.75 | 28.88 | 28.24 | 28.48 | 1,028,978 | -0.21(-0.72%) |
Mar 31, 2017 | 28.65 | 28.81 | 28.56 | 28.68 | 779,781 | +0.01(+0.03%) |
Mar 30, 2017 | 28.49 | 28.72 | 28.41 | 28.67 | 473,598 | +0.18(+0.63%) |
Mar 29, 2017 | 28.53 | 28.67 | 28.33 | 28.49 | 706,388 | -0.03(-0.11%) |
Mar 28, 2017 | 28.28 | 28.71 | 28.11 | 28.53 | 900,227 | +0.22(+0.77%) |
Mar 27, 2017 | 28.08 | 28.46 | 27.97 | 28.31 | 1,519,810 | -0.20(-0.72%) |
Mar 24, 2017 | 28.66 | 28.87 | 28.41 | 28.51 | 626,724 | -0.02(-0.07%) |
Mar 23, 2017 | 28.30 | 28.72 | 28.23 | 28.53 | 711,482 | +0.24(+0.85%) |
Mar 22, 2017 | 28.07 | 28.38 | 27.96 | 28.29 | 528,155 | +0.23(+0.80%) |
Mar 21, 2017 | 28.79 | 28.85 | 28.06 | 28.07 | 1,122,456 | -0.64(-2.22%) |
Mar 20, 2017 | 28.73 | 28.78 | 28.50 | 28.70 | 581,931 | -0.02(-0.05%) |
Mar 17, 2017 | 28.66 | 28.80 | 28.29 | 28.72 | 2,188,561 | +0.02(+0.05%) |
Mar 16, 2017 | 28.90 | 28.95 | 28.62 | 28.70 | 589,726 | -0.17(-0.58%) |
Mar 15, 2017 | 28.57 | 28.98 | 28.55 | 28.87 | 953,390 | +0.44(+1.53%) |
Mar 14, 2017 | 28.33 | 28.53 | 28.08 | 28.43 | 562,774 | -0.06(-0.20%) |
Mar 13, 2017 | 28.40 | 28.57 | 28.25 | 28.49 | 660,676 | +0.07(+0.26%) |
Mar 10, 2017 | 28.20 | 28.43 | 28.12 | 28.42 | 574,540 | +0.34(+1.20%) |
Mar 09, 2017 | 28.24 | 28.36 | 27.89 | 28.08 | 578,114 | -0.33(-1.15%) |
Mar 08, 2017 | 28.38 | 28.60 | 28.27 | 28.41 | 1,017,993 | +0.08(+0.28%) |
Mar 07, 2017 | 28.38 | 28.51 | 28.19 | 28.33 | 459,626 | -0.11(-0.37%) |
Mar 06, 2017 | 28.28 | 28.51 | 28.26 | 28.43 | 543,433 | -0.06(-0.20%) |
Mar 03, 2017 | 28.32 | 28.57 | 28.12 | 28.49 | 947,692 | +0.16(+0.56%) |
Mar 02, 2017 | 28.53 | 28.64 | 28.28 | 28.33 | 865,481 | -0.34(-1.20%) |