Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 38.25 | 38.95 | 38.25 | 38.95 | 1,116 | +0.57(+1.47%) |
May 30, 2017 | 38.78 | 38.78 | 38.38 | 38.38 | 2,239 | +0.55(+1.47%) |
May 26, 2017 | 38.24 | 38.24 | 37.83 | 37.83 | 1,396 | -4.02(-9.61%) |
May 24, 2017 | 41.85 | 41.85 | 41.85 | 445 | -0.35(-0.83%) | |
May 23, 2017 | 41.95 | 42.20 | 41.70 | 42.20 | 6,246 | +0.44(+1.06%) |
May 22, 2017 | 41.00 | 41.76 | 41.00 | 41.76 | 2,007 | +0.94(+2.30%) |
May 19, 2017 | 40.73 | 41.00 | 40.71 | 40.82 | 1,341 | +0.66(+1.66%) |
May 18, 2017 | 40.48 | 40.48 | 40.16 | 40.16 | 953 | -0.80(-1.94%) |
May 17, 2017 | 40.96 | 40.96 | 40.86 | 40.95 | 786 | +0.22(+0.54%) |
May 16, 2017 | 40.01 | 40.73 | 40.01 | 40.73 | 2,053 | +0.59(+1.47%) |
May 15, 2017 | 40.14 | 40.14 | 40.14 | 40.14 | 763 | +0.00(+0.00%) |
May 12, 2017 | 40.05 | 40.14 | 40.05 | 40.14 | 727 | +0.27(+0.68%) |
May 11, 2017 | 40.20 | 40.20 | 39.77 | 39.87 | 1,210 | -0.81(-1.99%) |
May 10, 2017 | 40.68 | 40.68 | 40.68 | 40.68 | 1,168 | +0.44(+1.09%) |
May 09, 2017 | 40.27 | 40.50 | 40.24 | 40.24 | 1,069 | -0.04(-0.10%) |
May 08, 2017 | 40.28 | 40.28 | 40.02 | 40.28 | 2,389 | -0.06(-0.15%) |
May 05, 2017 | 39.83 | 40.34 | 39.83 | 40.34 | 1,706 | +0.37(+0.93%) |
May 04, 2017 | 39.99 | 39.99 | 39.75 | 39.97 | 2,336 | +0.05(+0.13%) |
May 03, 2017 | 39.72 | 39.92 | 39.66 | 39.92 | 1,453 | +0.07(+0.18%) |
May 02, 2017 | 39.74 | 39.87 | 39.74 | 39.85 | 4,077 | +0.43(+1.09%) |
May 01, 2017 | 39.43 | 39.44 | 39.42 | 39.42 | 1,064 | +0.29(+0.73%) |
Apr 28, 2017 | 39.12 | 39.24 | 38.95 | 39.13 | 19,624 | -0.46(-1.16%) |
Apr 27, 2017 | 39.59 | 39.83 | 39.59 | 39.59 | 922 | +0.00(+0.01%) |
Apr 26, 2017 | 39.34 | 39.59 | 39.34 | 39.59 | 596 | -0.07(-0.18%) |
Apr 25, 2017 | 39.66 | 39.66 | 39.66 | 39.66 | 395 | -0.02(-0.05%) |
Apr 24, 2017 | 39.99 | 40.00 | 39.68 | 39.68 | 1,383 | +0.26(+0.66%) |
Apr 21, 2017 | 39.42 | 39.42 | 39.42 | 39.42 | 394 | -0.39(-0.98%) |
Apr 20, 2017 | 39.55 | 39.81 | 39.47 | 39.81 | 1,173 | +0.26(+0.66%) |
Apr 19, 2017 | 39.66 | 39.66 | 39.23 | 39.55 | 1,814 | +0.00(+0.00%) |
Apr 18, 2017 | 39.55 | 39.67 | 39.55 | 39.55 | 857 | +0.40(+1.03%) |
Apr 17, 2017 | 39.15 | 39.15 | 39.15 | 39.15 | 456 | +0.04(+0.10%) |
Apr 13, 2017 | 39.42 | 39.52 | 39.10 | 39.10 | 2,754 | +0.17(+0.45%) |
Apr 12, 2017 | 38.76 | 38.93 | 38.65 | 38.93 | 105,111 | +0.45(+1.17%) |
Apr 11, 2017 | 38.82 | 38.82 | 38.37 | 38.48 | 213,150 | -0.51(-1.31%) |
Apr 10, 2017 | 38.68 | 38.99 | 38.36 | 38.99 | 1,128 | -0.01(-0.03%) |
Apr 07, 2017 | 38.59 | 39.00 | 38.59 | 39.00 | 972 | +0.00(+0.00%) |
Apr 06, 2017 | 38.69 | 39.00 | 38.69 | 39.00 | 917 | +0.01(+0.03%) |
Apr 05, 2017 | 38.88 | 38.99 | 38.88 | 38.99 | 1,839 | +0.23(+0.61%) |
Apr 04, 2017 | 38.33 | 38.76 | 38.33 | 38.76 | 1,256 | -0.22(-0.58%) |
Apr 03, 2017 | 39.00 | 39.00 | 38.58 | 38.98 | 13,692 | -0.02(-0.05%) |
Mar 31, 2017 | 39.26 | 39.26 | 38.98 | 39.00 | 5,864 | -0.68(-1.71%) |
Mar 30, 2017 | 38.97 | 39.68 | 38.97 | 39.68 | 1,310 | +0.24(+0.61%) |
Mar 29, 2017 | 39.20 | 39.44 | 39.20 | 39.44 | 1,379 | -0.32(-0.80%) |
Mar 28, 2017 | 39.77 | 39.77 | 38.86 | 39.76 | 2,454 | -0.05(-0.13%) |
Mar 27, 2017 | 39.50 | 39.81 | 39.50 | 39.81 | 1,057 | +0.43(+1.09%) |
Mar 24, 2017 | 39.34 | 39.38 | 39.34 | 39.38 | 1,017 | -0.37(-0.93%) |
Mar 23, 2017 | 39.56 | 39.81 | 38.77 | 39.75 | 2,327 | +0.45(+1.15%) |
Mar 22, 2017 | 38.85 | 39.47 | 38.71 | 39.30 | 2,294 | +0.05(+0.14%) |
Mar 21, 2017 | 39.34 | 39.50 | 39.23 | 39.24 | 1,692 | -0.10(-0.24%) |
Mar 20, 2017 | 39.00 | 39.34 | 39.00 | 39.34 | 1,410 | +0.84(+2.18%) |
Mar 17, 2017 | 38.29 | 38.77 | 38.29 | 38.50 | 1,604 | +0.15(+0.39%) |
Mar 16, 2017 | 37.79 | 38.35 | 37.79 | 38.35 | 1,782 | +0.10(+0.26%) |
Mar 15, 2017 | 37.88 | 38.25 | 37.07 | 38.25 | 2,829 | +0.48(+1.27%) |
Mar 14, 2017 | 37.59 | 37.77 | 37.16 | 37.77 | 1,914 | +0.34(+0.91%) |
Mar 13, 2017 | 37.70 | 38.14 | 37.40 | 37.43 | 1,550 | -0.14(-0.37%) |
Mar 10, 2017 | 37.93 | 37.99 | 37.11 | 37.57 | 2,031 | -0.13(-0.34%) |
Mar 09, 2017 | 37.52 | 37.70 | 37.24 | 37.70 | 2,841 | +0.15(+0.40%) |
Mar 08, 2017 | 36.82 | 37.62 | 36.82 | 37.55 | 5,486 | +0.54(+1.46%) |
Mar 07, 2017 | 37.08 | 37.08 | 37.01 | 37.01 | 1,994 | -0.73(-1.93%) |
Mar 06, 2017 | 36.89 | 37.74 | 36.85 | 37.74 | 1,626 | +0.33(+0.88%) |
Mar 03, 2017 | 37.60 | 37.60 | 37.04 | 37.41 | 2,749 | -0.19(-0.51%) |
Mar 02, 2017 | 37.60 | 38.10 | 37.60 | 37.60 | 2,304 | +0.35(+0.94%) |