Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 41.16 | 42.40 | 41.16 | 42.40 | 388 | +1.07(+2.59%) |
May 30, 2017 | 41.38 | 41.39 | 41.31 | 41.33 | 1,699 | -0.01(-0.03%) |
May 26, 2017 | 41.27 | 41.35 | 41.27 | 41.34 | 1,247 | +0.02(+0.05%) |
May 25, 2017 | 41.30 | 41.32 | 41.30 | 41.32 | 1,317 | -0.01(-0.02%) |
May 24, 2017 | 41.23 | 41.33 | 41.23 | 41.33 | 867 | +0.05(+0.13%) |
May 23, 2017 | 41.28 | 41.28 | 41.28 | 41.28 | 586 | +0.02(+0.04%) |
May 22, 2017 | 41.24 | 41.26 | 41.24 | 41.26 | 1,212 | +0.31(+0.77%) |
May 17, 2017 | 40.95 | 308 | -0.22(-0.52%) | |||
May 16, 2017 | 41.19 | 41.19 | 41.16 | 41.16 | 594 | -0.04(-0.09%) |
May 15, 2017 | 41.20 | 41.20 | 41.20 | 41.20 | 368 | +0.19(+0.46%) |
May 12, 2017 | 41.01 | 41.01 | 41.01 | 41.01 | 321 | +0.02(+0.04%) |
May 11, 2017 | 40.82 | 40.99 | 40.82 | 40.99 | 2,465 | +0.05(+0.13%) |
May 10, 2017 | 40.78 | 40.96 | 40.78 | 40.94 | 2,604 | +0.29(+0.71%) |
May 09, 2017 | 40.62 | 40.65 | 40.60 | 40.65 | 807 | -0.02(-0.04%) |
May 08, 2017 | 40.55 | 40.67 | 40.55 | 40.67 | 552 | +0.10(+0.23%) |
May 05, 2017 | 40.66 | 40.66 | 40.57 | 40.57 | 1,120 | +0.09(+0.22%) |
May 04, 2017 | 40.60 | 40.60 | 40.48 | 40.48 | 828 | -0.37(-0.90%) |
May 03, 2017 | 40.74 | 40.85 | 40.74 | 40.85 | 3,339 | +0.04(+0.09%) |
May 02, 2017 | 40.82 | 40.95 | 40.81 | 40.81 | 8,327 | -0.16(-0.40%) |
May 01, 2017 | 40.89 | 40.98 | 40.89 | 40.97 | 3,542 | -0.19(-0.46%) |
Apr 28, 2017 | 41.16 | 41.16 | 41.16 | 41.16 | 707 | +0.02(+0.04%) |
Apr 27, 2017 | 41.15 | 41.15 | 41.14 | 41.14 | 1,720 | +0.03(+0.08%) |
Apr 25, 2017 | 41.11 | 41.11 | 41.11 | 0 | -0.18(-0.43%) | |
Apr 24, 2017 | 41.29 | 41.29 | 41.29 | 41.29 | 280 | +0.20(+0.48%) |
Apr 21, 2017 | 41.15 | 41.21 | 41.09 | 41.09 | 2,094 | -0.10(-0.24%) |
Apr 20, 2017 | 41.09 | 41.19 | 41.00 | 41.19 | 1,874 | +0.13(+0.33%) |
Apr 19, 2017 | 41.05 | 41.05 | 41.05 | 41.05 | 239 | +0.01(+0.02%) |
Apr 18, 2017 | 41.13 | 41.13 | 40.92 | 41.05 | 2,002 | -0.11(-0.26%) |
Apr 17, 2017 | 41.12 | 41.15 | 41.12 | 41.15 | 1,482 | +0.15(+0.36%) |
Apr 13, 2017 | 41.11 | 41.11 | 41.01 | 41.01 | 1,793 | -0.23(-0.56%) |
Apr 12, 2017 | 41.13 | 41.23 | 41.13 | 41.23 | 2,082 | -0.00(-0.01%) |
Apr 11, 2017 | 41.24 | 41.24 | 41.24 | 41.24 | 232 | -0.08(-0.19%) |
Apr 10, 2017 | 41.28 | 41.40 | 41.28 | 41.31 | 1,880 | -0.01(-0.02%) |
Apr 07, 2017 | 41.26 | 41.40 | 41.26 | 41.32 | 2,194 | -0.01(-0.02%) |
Apr 05, 2017 | 41.33 | 122 | +0.04(+0.11%) | |||
Apr 04, 2017 | 41.26 | 41.29 | 41.23 | 41.29 | 1,500 | +0.15(+0.37%) |
Apr 03, 2017 | 41.11 | 41.19 | 41.11 | 41.14 | 2,013 | -0.11(-0.26%) |
Mar 31, 2017 | 41.23 | 41.27 | 41.23 | 41.24 | 523 | +0.02(+0.05%) |
Mar 30, 2017 | 41.21 | 41.24 | 41.14 | 41.22 | 2,088 | +0.15(+0.37%) |
Mar 29, 2017 | 41.10 | 41.10 | 41.05 | 41.07 | 1,716 | +0.04(+0.09%) |
Mar 28, 2017 | 41.01 | 41.04 | 41.01 | 41.04 | 776 | +0.16(+0.40%) |
Mar 27, 2017 | 40.64 | 40.87 | 40.64 | 40.87 | 714 | -0.05(-0.13%) |
Mar 24, 2017 | 40.93 | 40.93 | 40.93 | 40.93 | 1,326 | +0.06(+0.16%) |
Mar 22, 2017 | 40.86 | 298 | -0.01(-0.02%) | |||
Mar 21, 2017 | 41.05 | 41.05 | 40.87 | 40.87 | 1,778 | -0.15(-0.36%) |
Mar 20, 2017 | 41.02 | 41.02 | 41.02 | 41.02 | 474 | -0.07(-0.17%) |
Mar 17, 2017 | 40.94 | 41.09 | 40.94 | 41.09 | 1,345 | +0.03(+0.08%) |
Mar 16, 2017 | 40.72 | 41.14 | 40.72 | 41.06 | 3,734 | +0.01(+0.03%) |
Mar 15, 2017 | 41.04 | 41.05 | 41.04 | 41.05 | 1,047 | +0.12(+0.29%) |
Mar 14, 2017 | 40.88 | 40.93 | 40.84 | 40.93 | 1,275 | -0.13(-0.31%) |
Mar 13, 2017 | 40.98 | 41.11 | 40.98 | 41.05 | 3,052 | -0.58(-1.40%) |
Mar 10, 2017 | 42.45 | 42.48 | 41.06 | 41.64 | 13,393 | -1.25(-2.91%) |
Mar 09, 2017 | 42.95 | 42.95 | 42.89 | 42.89 | 365 | +1.23(+2.95%) |
Mar 08, 2017 | 41.73 | 41.73 | 41.66 | 41.66 | 528 | -0.25(-0.59%) |
Mar 07, 2017 | 41.91 | 41.91 | 41.91 | 41.91 | 214 | -0.19(-0.45%) |
Mar 06, 2017 | 42.08 | 42.10 | 42.02 | 42.10 | 1,532 | -0.04(-0.09%) |
Mar 03, 2017 | 42.11 | 42.13 | 42.11 | 42.13 | 837 | +0.19(+0.45%) |
Mar 02, 2017 | 42.11 | 42.11 | 41.94 | 41.94 | 1,280 | -1.85(-4.22%) |