Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 38.56 | 38.59 | 38.39 | 38.54 | 36,257 | +0.24(+0.63%) |
May 30, 2017 | 38.42 | 38.42 | 38.21 | 38.30 | 25,977 | -0.32(-0.83%) |
May 26, 2017 | 38.62 | 38.71 | 38.30 | 38.62 | 36,924 | -0.71(-1.80%) |
May 25, 2017 | 39.13 | 39.51 | 39.13 | 39.32 | 36,777 | +0.84(+2.17%) |
May 24, 2017 | 38.30 | 38.55 | 38.25 | 38.49 | 34,329 | +0.75(+1.97%) |
May 23, 2017 | 37.85 | 37.85 | 37.60 | 37.74 | 27,037 | -0.07(-0.19%) |
May 22, 2017 | 37.91 | 37.99 | 37.81 | 37.81 | 30,546 | +0.06(+0.16%) |
May 19, 2017 | 37.67 | 37.90 | 37.67 | 37.75 | 31,424 | +0.24(+0.63%) |
May 18, 2017 | 37.44 | 37.61 | 37.32 | 37.52 | 22,679 | +0.09(+0.23%) |
May 17, 2017 | 37.77 | 37.82 | 37.41 | 37.43 | 57,528 | -0.42(-1.12%) |
May 16, 2017 | 37.86 | 37.92 | 37.76 | 37.86 | 33,657 | +0.01(+0.02%) |
May 15, 2017 | 37.64 | 37.90 | 37.64 | 37.85 | 44,042 | +0.63(+1.70%) |
May 12, 2017 | 37.10 | 37.31 | 37.03 | 37.22 | 46,801 | +0.51(+1.39%) |
May 11, 2017 | 36.58 | 36.71 | 36.43 | 36.71 | 34,959 | +0.42(+1.17%) |
May 10, 2017 | 36.24 | 36.39 | 36.20 | 36.28 | 50,330 | -0.41(-1.10%) |
May 09, 2017 | 36.71 | 36.87 | 36.57 | 36.69 | 24,770 | -0.25(-0.67%) |
May 08, 2017 | 37.13 | 37.13 | 36.93 | 36.94 | 24,844 | +0.42(+1.16%) |
May 05, 2017 | 36.27 | 36.56 | 36.27 | 36.51 | 18,654 | +0.15(+0.41%) |
May 04, 2017 | 36.73 | 36.73 | 36.30 | 36.36 | 35,303 | -0.48(-1.30%) |
May 03, 2017 | 37.01 | 37.06 | 36.83 | 36.84 | 25,117 | -0.22(-0.58%) |
May 02, 2017 | 37.03 | 37.15 | 36.99 | 37.05 | 27,610 | +0.19(+0.51%) |
May 01, 2017 | 36.59 | 36.94 | 36.59 | 36.87 | 27,343 | +0.27(+0.75%) |
Apr 28, 2017 | 36.67 | 36.73 | 36.54 | 36.59 | 23,308 | +0.25(+0.68%) |
Apr 27, 2017 | 36.64 | 36.66 | 36.26 | 36.34 | 26,087 | -0.77(-2.08%) |
Apr 26, 2017 | 37.21 | 37.25 | 37.11 | 37.11 | 31,543 | -0.19(-0.51%) |
Apr 25, 2017 | 37.16 | 37.40 | 37.16 | 37.30 | 27,461 | +0.14(+0.39%) |
Apr 24, 2017 | 37.24 | 37.41 | 37.16 | 37.16 | 36,967 | +0.03(+0.07%) |
Apr 21, 2017 | 37.22 | 37.22 | 37.13 | 37.13 | 18,219 | -0.32(-0.86%) |
Apr 20, 2017 | 37.35 | 37.53 | 37.30 | 37.45 | 30,897 | -0.14(-0.38%) |
Apr 19, 2017 | 37.56 | 37.87 | 37.52 | 37.60 | 53,682 | +0.09(+0.24%) |
Apr 18, 2017 | 37.39 | 37.63 | 37.35 | 37.51 | 121,455 | -1.12(-2.91%) |
Apr 17, 2017 | 37.83 | 38.71 | 37.60 | 38.63 | 148,276 | +0.26(+0.68%) |
Apr 13, 2017 | 37.68 | 38.38 | 37.65 | 38.37 | 163,070 | +0.04(+0.10%) |
Apr 12, 2017 | 38.11 | 38.56 | 37.93 | 38.33 | 70,487 | +0.79(+2.11%) |
Apr 11, 2017 | 37.53 | 37.54 | 37.36 | 37.54 | 27,675 | +0.05(+0.12%) |
Apr 10, 2017 | 37.38 | 37.51 | 37.16 | 37.49 | 19,163 | +0.10(+0.26%) |
Apr 07, 2017 | 37.27 | 37.41 | 37.07 | 37.39 | 16,851 | +0.43(+1.17%) |
Apr 06, 2017 | 36.66 | 36.97 | 36.66 | 36.96 | 15,866 | +0.25(+0.69%) |
Apr 05, 2017 | 36.83 | 36.83 | 36.64 | 36.71 | 21,882 | -0.44(-1.20%) |
Apr 04, 2017 | 36.93 | 37.24 | 36.93 | 37.15 | 15,032 | +0.32(+0.87%) |
Apr 03, 2017 | 36.94 | 36.97 | 36.64 | 36.83 | 57,541 | +0.39(+1.06%) |
Mar 31, 2017 | 36.44 | 36.66 | 36.28 | 36.45 | 32,923 | -0.25(-0.69%) |
Mar 30, 2017 | 36.79 | 36.84 | 36.70 | 36.70 | 16,425 | -0.60(-1.61%) |
Mar 29, 2017 | 36.87 | 37.38 | 36.87 | 37.30 | 25,953 | +0.29(+0.79%) |
Mar 28, 2017 | 36.81 | 37.13 | 36.81 | 37.01 | 43,455 | +0.34(+0.93%) |
Mar 27, 2017 | 36.58 | 36.74 | 36.44 | 36.67 | 25,775 | -0.70(-1.87%) |
Mar 24, 2017 | 37.22 | 37.38 | 37.15 | 37.37 | 13,512 | +0.16(+0.44%) |
Mar 23, 2017 | 37.20 | 37.32 | 37.05 | 37.20 | 27,740 | +0.05(+0.14%) |
Mar 22, 2017 | 36.88 | 37.23 | 36.87 | 37.15 | 18,303 | +0.18(+0.48%) |
Mar 21, 2017 | 37.48 | 37.50 | 36.71 | 36.98 | 20,580 | -0.50(-1.34%) |
Mar 20, 2017 | 37.51 | 37.52 | 37.44 | 37.48 | 40,103 | +0.38(+1.02%) |
Mar 17, 2017 | 37.41 | 37.41 | 36.94 | 37.10 | 70,455 | -0.51(-1.36%) |
Mar 16, 2017 | 37.41 | 37.71 | 37.30 | 37.61 | 18,897 | +0.31(+0.84%) |
Mar 15, 2017 | 36.73 | 37.51 | 36.71 | 37.30 | 65,176 | +0.49(+1.33%) |
Mar 14, 2017 | 36.86 | 36.94 | 36.77 | 36.81 | 22,601 | +0.33(+0.90%) |
Mar 13, 2017 | 36.71 | 36.71 | 36.44 | 36.48 | 8,368 | -0.07(-0.18%) |
Mar 10, 2017 | 36.62 | 36.62 | 36.29 | 36.54 | 29,234 | -1.59(-4.17%) |
Mar 09, 2017 | 38.35 | 38.41 | 38.03 | 38.13 | 21,495 | -1.04(-2.65%) |
Mar 08, 2017 | 39.33 | 39.41 | 39.07 | 39.17 | 12,545 | -0.32(-0.81%) |
Mar 07, 2017 | 39.70 | 39.70 | 39.34 | 39.49 | 18,025 | +1.41(+3.69%) |
Mar 06, 2017 | 38.31 | 38.31 | 38.09 | 38.09 | 13,403 | -1.17(-2.98%) |
Mar 03, 2017 | 39.24 | 39.37 | 39.20 | 39.26 | 11,211 | -0.07(-0.18%) |
Mar 02, 2017 | 39.38 | 39.45 | 39.29 | 39.33 | 10,187 | -0.18(-0.46%) |