Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 32.35 | 32.54 | 32.35 | 32.54 | 335 | +0.19(+0.59%) |
May 30, 2017 | 32.55 | 32.55 | 32.35 | 32.35 | 1,429 | -0.43(-1.33%) |
May 26, 2017 | 32.84 | 32.92 | 32.77 | 32.78 | 3,743 | -0.20(-0.60%) |
May 25, 2017 | 33.10 | 33.10 | 32.95 | 32.98 | 1,237 | +0.02(+0.05%) |
May 24, 2017 | 32.90 | 32.97 | 32.90 | 32.97 | 1,584 | -0.08(-0.23%) |
May 23, 2017 | 33.45 | 33.45 | 33.03 | 33.04 | 1,240 | -0.55(-1.63%) |
May 22, 2017 | 33.61 | 33.68 | 33.59 | 33.59 | 816 | +0.10(+0.29%) |
May 19, 2017 | 33.36 | 33.49 | 33.36 | 33.49 | 701 | +0.46(+1.40%) |
May 18, 2017 | 33.03 | 33.03 | 33.03 | 33.03 | 303 | -0.63(-1.87%) |
May 17, 2017 | 33.66 | 33.66 | 33.66 | 33.66 | 320 | +0.26(+0.78%) |
May 16, 2017 | 33.36 | 33.40 | 33.36 | 33.40 | 200 | +0.02(+0.05%) |
May 15, 2017 | 33.70 | 33.70 | 33.38 | 33.38 | 915 | -0.12(-0.36%) |
May 12, 2017 | 33.47 | 33.58 | 33.42 | 33.50 | 2,890 | -0.05(-0.14%) |
May 10, 2017 | 33.55 | 75 | +0.14(+0.43%) | |||
May 09, 2017 | 33.25 | 33.49 | 33.25 | 33.40 | 1,392 | -0.04(-0.11%) |
May 08, 2017 | 33.36 | 33.46 | 33.36 | 33.44 | 715 | -0.18(-0.54%) |
May 05, 2017 | 33.74 | 33.79 | 33.60 | 33.62 | 1,119 | +0.18(+0.54%) |
May 04, 2017 | 33.53 | 33.53 | 33.44 | 33.44 | 13,486 | -0.52(-1.53%) |
May 03, 2017 | 33.83 | 34.00 | 33.83 | 33.96 | 2,278 | +0.11(+0.32%) |
May 02, 2017 | 34.05 | 34.06 | 33.85 | 33.85 | 2,202 | -0.17(-0.50%) |
May 01, 2017 | 33.79 | 34.04 | 33.79 | 34.02 | 1,353 | +1.00(+3.03%) |
Apr 28, 2017 | 33.02 | 33.02 | 33.02 | 33.02 | 100 | -0.10(-0.29%) |
Apr 27, 2017 | 33.07 | 33.13 | 33.02 | 33.12 | 4,889 | +0.17(+0.51%) |
Apr 26, 2017 | 33.40 | 33.50 | 32.95 | 32.95 | 12,786 | -0.44(-1.32%) |
Apr 25, 2017 | 33.29 | 33.43 | 33.29 | 33.39 | 1,173 | +0.21(+0.63%) |
Apr 24, 2017 | 33.24 | 33.24 | 33.10 | 33.18 | 3,133 | +0.03(+0.09%) |
Apr 21, 2017 | 33.08 | 33.15 | 33.06 | 33.15 | 1,870 | +0.11(+0.33%) |
Apr 20, 2017 | 33.43 | 33.43 | 33.04 | 33.04 | 1,796 | -0.46(-1.36%) |
Apr 19, 2017 | 33.83 | 33.83 | 33.49 | 33.50 | 1,156 | -0.14(-0.43%) |
Apr 18, 2017 | 33.69 | 33.69 | 33.64 | 33.64 | 557 | -0.12(-0.34%) |
Apr 17, 2017 | 33.83 | 33.97 | 33.73 | 33.76 | 1,237 | -0.23(-0.67%) |
Apr 13, 2017 | 34.06 | 34.23 | 33.97 | 33.98 | 987 | +0.12(+0.36%) |
Apr 12, 2017 | 33.93 | 33.93 | 33.86 | 33.86 | 845 | +0.14(+0.41%) |
Apr 11, 2017 | 33.60 | 33.72 | 33.55 | 33.72 | 896 | +0.12(+0.36%) |
Apr 10, 2017 | 33.68 | 33.68 | 33.55 | 33.60 | 1,688 | +0.17(+0.51%) |
Apr 07, 2017 | 33.34 | 33.43 | 33.27 | 33.43 | 392 | +0.06(+0.18%) |
Apr 06, 2017 | 33.46 | 33.46 | 33.37 | 33.37 | 313 | -0.09(-0.27%) |
Apr 05, 2017 | 33.56 | 33.56 | 33.46 | 33.46 | 1,224 | +0.03(+0.09%) |
Apr 04, 2017 | 33.51 | 33.51 | 33.38 | 33.43 | 884 | -0.35(-1.03%) |
Apr 03, 2017 | 33.99 | 33.99 | 33.78 | 33.78 | 1,837 | +0.07(+0.21%) |
Mar 31, 2017 | 33.64 | 33.71 | 33.50 | 33.71 | 1,179 | +0.05(+0.14%) |
Mar 30, 2017 | 33.87 | 33.87 | 33.66 | 33.66 | 5,146 | -0.18(-0.52%) |
Mar 29, 2017 | 33.84 | 33.84 | 33.84 | 33.84 | 201 | -0.14(-0.42%) |
Mar 28, 2017 | 34.04 | 34.04 | 33.98 | 33.98 | 11,212 | +0.12(+0.35%) |
Mar 27, 2017 | 33.85 | 33.89 | 33.85 | 33.86 | 1,652 | -0.36(-1.05%) |
Mar 24, 2017 | 34.25 | 34.26 | 34.20 | 34.22 | 1,110 | -0.08(-0.23%) |
Mar 23, 2017 | 34.47 | 34.47 | 34.27 | 34.30 | 1,085 | -0.32(-0.92%) |
Mar 21, 2017 | 34.62 | 66 | -0.20(-0.57%) | |||
Mar 20, 2017 | 35.01 | 35.19 | 34.82 | 34.82 | 1,046 | -0.13(-0.38%) |
Mar 17, 2017 | 34.95 | 34.95 | 34.79 | 34.95 | 630 | -0.07(-0.20%) |
Mar 16, 2017 | 35.05 | 35.05 | 34.95 | 35.02 | 572 | +0.10(+0.29%) |
Mar 15, 2017 | 34.97 | 34.97 | 34.92 | 34.92 | 410 | +0.19(+0.54%) |
Mar 14, 2017 | 34.81 | 34.84 | 34.73 | 34.73 | 2,277 | -0.15(-0.42%) |
Mar 13, 2017 | 34.86 | 34.90 | 34.85 | 34.88 | 2,540 | -0.23(-0.67%) |
Mar 10, 2017 | 35.20 | 35.20 | 35.11 | 35.11 | 1,526 | -0.53(-1.49%) |
Mar 09, 2017 | 35.64 | 35.64 | 35.64 | 35.64 | 306 | -0.17(-0.47%) |
Mar 08, 2017 | 35.79 | 35.81 | 35.79 | 35.81 | 472 | -0.10(-0.28%) |
Mar 07, 2017 | 36.05 | 36.05 | 35.86 | 35.91 | 1,170 | -0.79(-2.15%) |
Mar 06, 2017 | 36.70 | 36.70 | 36.70 | 36.70 | 180 | +0.22(+0.59%) |
Mar 03, 2017 | 36.26 | 36.48 | 36.26 | 36.48 | 723 | -0.15(-0.40%) |
Mar 02, 2017 | 36.52 | 36.63 | 36.52 | 36.63 | 610 | -0.22(-0.60%) |