Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.48 | 34.51 | 34.46 | 34.48 | 2,403 | +0.06(+0.19%) |
May 30, 2017 | 34.50 | 34.50 | 34.41 | 34.41 | 6,492 | -0.10(-0.30%) |
May 26, 2017 | 34.58 | 34.62 | 34.52 | 34.52 | 5,462 | -0.05(-0.14%) |
May 25, 2017 | 34.72 | 34.72 | 34.56 | 34.56 | 22,989 | +0.03(+0.09%) |
May 24, 2017 | 34.58 | 34.67 | 34.53 | 34.53 | 4,803 | -0.05(-0.14%) |
May 23, 2017 | 34.56 | 34.63 | 34.55 | 34.58 | 40,228 | +0.11(+0.32%) |
May 22, 2017 | 34.36 | 34.52 | 34.36 | 34.47 | 13,119 | +0.23(+0.66%) |
May 19, 2017 | 34.00 | 34.32 | 34.00 | 34.24 | 25,772 | +0.40(+1.19%) |
May 18, 2017 | 33.82 | 33.87 | 33.69 | 33.84 | 13,799 | -0.05(-0.16%) |
May 17, 2017 | 33.99 | 34.07 | 33.87 | 33.89 | 157,035 | -0.42(-1.22%) |
May 16, 2017 | 34.36 | 34.36 | 34.30 | 34.31 | 4,115 | +0.11(+0.32%) |
May 15, 2017 | 34.08 | 34.20 | 34.08 | 34.20 | 4,656 | +0.26(+0.76%) |
May 12, 2017 | 33.84 | 34.01 | 33.84 | 33.95 | 2,793 | +0.09(+0.28%) |
May 11, 2017 | 33.78 | 33.86 | 33.78 | 33.85 | 6,320 | -0.21(-0.61%) |
May 10, 2017 | 33.93 | 34.11 | 33.93 | 34.06 | 6,601 | +0.24(+0.71%) |
May 09, 2017 | 34.13 | 34.13 | 33.82 | 33.82 | 6,888 | -0.34(-0.99%) |
May 08, 2017 | 34.03 | 34.16 | 34.03 | 34.16 | 3,548 | -0.01(-0.03%) |
May 05, 2017 | 33.68 | 34.17 | 33.68 | 34.17 | 10,756 | +0.45(+1.35%) |
May 04, 2017 | 33.80 | 33.80 | 33.63 | 33.71 | 6,496 | -0.17(-0.51%) |
May 03, 2017 | 33.99 | 34.00 | 33.88 | 33.88 | 6,496 | -0.22(-0.65%) |
May 02, 2017 | 34.05 | 34.12 | 34.04 | 34.11 | 7,645 | +0.10(+0.30%) |
May 01, 2017 | 33.92 | 34.00 | 33.88 | 34.00 | 7,425 | +0.18(+0.53%) |
Apr 28, 2017 | 33.84 | 33.94 | 33.80 | 33.83 | 15,339 | -0.11(-0.34%) |
Apr 27, 2017 | 34.03 | 34.03 | 33.83 | 33.94 | 11,959 | -0.01(-0.02%) |
Apr 26, 2017 | 33.96 | 34.05 | 33.95 | 33.95 | 5,756 | -0.15(-0.43%) |
Apr 25, 2017 | 33.99 | 34.09 | 33.97 | 34.09 | 5,083 | +0.11(+0.33%) |
Apr 24, 2017 | 34.06 | 34.10 | 33.79 | 33.98 | 11,359 | +0.44(+1.31%) |
Apr 21, 2017 | 33.57 | 33.63 | 33.44 | 33.54 | 15,248 | +0.03(+0.10%) |
Apr 20, 2017 | 33.60 | 33.60 | 33.47 | 33.51 | 2,655 | -0.04(-0.13%) |
Apr 19, 2017 | 33.64 | 33.64 | 33.55 | 33.55 | 7,445 | -0.21(-0.61%) |
Apr 18, 2017 | 33.67 | 33.79 | 33.65 | 33.76 | 14,503 | -0.04(-0.11%) |
Apr 17, 2017 | 33.66 | 33.81 | 33.66 | 33.79 | 16,805 | +0.13(+0.39%) |
Apr 13, 2017 | 33.73 | 33.73 | 33.61 | 33.66 | 4,220 | -0.09(-0.26%) |
Apr 12, 2017 | 33.75 | 33.77 | 33.68 | 33.75 | 4,099 | +0.09(+0.28%) |
Apr 11, 2017 | 33.71 | 33.75 | 33.64 | 33.65 | 4,045 | -0.06(-0.17%) |
Apr 10, 2017 | 33.65 | 33.74 | 33.65 | 33.71 | 16,376 | +0.12(+0.36%) |
Apr 07, 2017 | 33.71 | 33.79 | 33.59 | 33.59 | 43,380 | -0.03(-0.09%) |
Apr 06, 2017 | 33.55 | 33.67 | 33.55 | 33.62 | 2,313 | +0.15(+0.45%) |
Apr 05, 2017 | 33.61 | 33.66 | 33.47 | 33.47 | 6,024 | -0.05(-0.14%) |
Apr 04, 2017 | 33.44 | 33.56 | 33.44 | 33.52 | 10,395 | +0.12(+0.36%) |
Apr 03, 2017 | 33.43 | 33.43 | 33.22 | 33.40 | 10,271 | -0.10(-0.29%) |
Mar 31, 2017 | 33.48 | 33.49 | 33.48 | 33.49 | 711 | +0.26(+0.77%) |
Mar 30, 2017 | 33.38 | 33.38 | 33.23 | 33.24 | 7,843 | -0.16(-0.48%) |
Mar 29, 2017 | 33.16 | 33.40 | 33.16 | 33.40 | 2,701 | +0.13(+0.39%) |
Mar 28, 2017 | 33.27 | 33.27 | 33.26 | 33.27 | 706 | +0.07(+0.21%) |
Mar 27, 2017 | 33.33 | 33.33 | 33.02 | 33.20 | 8,107 | +0.08(+0.25%) |
Mar 24, 2017 | 33.12 | 33.12 | 33.12 | 33.12 | 444 | +0.18(+0.55%) |
Mar 23, 2017 | 32.87 | 33.09 | 32.87 | 32.93 | 2,158 | +0.11(+0.35%) |
Mar 22, 2017 | 32.68 | 32.82 | 32.68 | 32.82 | 2,831 | +0.11(+0.34%) |
Mar 21, 2017 | 32.87 | 32.87 | 32.61 | 32.71 | 17,492 | +0.10(+0.31%) |
Mar 20, 2017 | 32.73 | 32.73 | 32.61 | 32.61 | 4,248 | -0.13(-0.41%) |
Mar 17, 2017 | 32.72 | 32.81 | 32.72 | 32.74 | 7,152 | +0.01(+0.02%) |
Mar 16, 2017 | 32.88 | 32.89 | 32.67 | 32.73 | 17,367 | +0.08(+0.24%) |
Mar 15, 2017 | 32.38 | 32.66 | 32.36 | 32.66 | 1,186 | +0.47(+1.45%) |
Mar 14, 2017 | 32.40 | 32.40 | 32.18 | 32.19 | 1,275 | -0.30(-0.91%) |
Mar 13, 2017 | 32.48 | 32.49 | 32.38 | 32.49 | 4,811 | +0.06(+0.20%) |
Mar 10, 2017 | 32.38 | 32.42 | 32.25 | 32.42 | 3,402 | +0.27(+0.85%) |
Mar 09, 2017 | 32.23 | 32.26 | 32.15 | 32.15 | 4,177 | -0.15(-0.45%) |
Mar 08, 2017 | 32.68 | 32.68 | 32.26 | 32.30 | 24,595 | -0.32(-0.98%) |
Mar 07, 2017 | 32.69 | 32.72 | 32.61 | 32.61 | 35,702 | -0.08(-0.25%) |
Mar 06, 2017 | 32.64 | 32.71 | 32.62 | 32.70 | 4,171 | +0.03(+0.08%) |
Mar 03, 2017 | 32.58 | 32.69 | 32.58 | 32.67 | 3,864 | +0.05(+0.16%) |
Mar 02, 2017 | 32.61 | 32.68 | 32.59 | 32.62 | 21,919 | -0.08(-0.25%) |