Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 39.78 | 39.81 | 39.76 | 39.80 | 235,252 | -0.02(-0.06%) |
May 30, 2017 | 39.79 | 39.82 | 39.76 | 39.82 | 336,791 | +0.03(+0.08%) |
May 26, 2017 | 39.76 | 39.80 | 39.75 | 39.79 | 194,005 | +0.05(+0.12%) |
May 25, 2017 | 39.77 | 39.79 | 39.72 | 39.74 | 318,163 | -0.02(-0.06%) |
May 24, 2017 | 39.74 | 39.78 | 39.72 | 39.76 | 203,597 | +0.02(+0.04%) |
May 23, 2017 | 39.79 | 39.82 | 39.74 | 39.75 | 329,774 | -0.02(-0.04%) |
May 22, 2017 | 39.76 | 39.79 | 39.75 | 39.76 | 404,798 | -0.01(-0.02%) |
May 19, 2017 | 39.76 | 39.79 | 39.73 | 39.77 | 270,158 | +0.03(+0.08%) |
May 18, 2017 | 39.75 | 39.77 | 39.71 | 39.74 | 241,747 | -0.02(-0.06%) |
May 17, 2017 | 39.74 | 39.76 | 39.72 | 39.76 | 378,441 | +0.06(+0.16%) |
May 16, 2017 | 39.68 | 39.71 | 39.67 | 39.70 | 340,270 | +0.01(+0.02%) |
May 15, 2017 | 39.71 | 39.74 | 39.68 | 39.69 | 273,172 | -0.01(-0.02%) |
May 12, 2017 | 39.71 | 39.74 | 39.68 | 39.70 | 370,035 | -0.02(-0.06%) |
May 11, 2017 | 39.68 | 39.72 | 39.64 | 39.72 | 385,158 | +0.06(+0.14%) |
May 10, 2017 | 39.67 | 39.68 | 39.64 | 39.67 | 745,207 | +0.04(+0.10%) |
May 09, 2017 | 39.64 | 39.65 | 39.60 | 39.63 | 354,637 | -0.03(-0.08%) |
May 08, 2017 | 39.68 | 39.69 | 39.63 | 39.66 | 443,488 | -0.03(-0.08%) |
May 05, 2017 | 39.67 | 39.69 | 39.64 | 39.69 | 258,942 | +0.03(+0.08%) |
May 04, 2017 | 39.68 | 39.68 | 39.63 | 39.66 | 389,029 | -0.07(-0.18%) |
May 03, 2017 | 39.76 | 39.76 | 39.70 | 39.73 | 757,753 | -0.05(-0.12%) |
May 02, 2017 | 39.79 | 39.80 | 39.76 | 39.78 | 333,681 | -0.02(-0.04%) |
May 01, 2017 | 39.82 | 39.84 | 39.76 | 39.80 | 401,329 | -0.01(-0.02%) |
Apr 28, 2017 | 39.81 | 39.83 | 39.79 | 39.80 | 258,437 | +0.02(+0.04%) |
Apr 27, 2017 | 39.82 | 39.82 | 39.79 | 39.79 | 355,285 | -0.01(-0.02%) |
Apr 26, 2017 | 39.81 | 39.83 | 39.80 | 39.80 | 365,806 | +0.00(+0.00%) |
Apr 25, 2017 | 39.80 | 39.82 | 39.79 | 39.80 | 557,024 | -0.03(-0.08%) |
Apr 24, 2017 | 39.81 | 39.84 | 39.78 | 39.83 | 242,129 | -0.01(-0.02%) |
Apr 21, 2017 | 39.84 | 39.88 | 39.80 | 39.84 | 371,096 | +0.01(+0.02%) |
Apr 20, 2017 | 39.82 | 39.84 | 39.80 | 39.83 | 282,286 | +0.02(+0.04%) |
Apr 19, 2017 | 39.84 | 39.86 | 39.80 | 39.81 | 250,093 | -0.05(-0.12%) |
Apr 18, 2017 | 39.85 | 39.88 | 39.80 | 39.86 | 461,945 | +0.02(+0.04%) |
Apr 17, 2017 | 39.84 | 39.89 | 39.81 | 39.84 | 962,117 | -0.07(-0.18%) |
Apr 13, 2017 | 39.91 | 39.93 | 39.88 | 39.92 | 359,090 | +0.03(+0.08%) |
Apr 12, 2017 | 39.87 | 39.91 | 39.84 | 39.89 | 334,969 | +0.02(+0.06%) |
Apr 11, 2017 | 39.85 | 39.87 | 39.82 | 39.86 | 305,093 | +0.02(+0.06%) |
Apr 10, 2017 | 39.84 | 39.85 | 39.81 | 39.84 | 414,005 | +0.02(+0.04%) |
Apr 07, 2017 | 39.87 | 39.89 | 39.80 | 39.82 | 511,016 | -0.06(-0.14%) |
Apr 06, 2017 | 39.89 | 39.90 | 39.84 | 39.88 | 853,714 | -0.02(-0.06%) |
Apr 05, 2017 | 39.87 | 39.91 | 39.85 | 39.90 | 2,018,337 | +0.04(+0.10%) |
Apr 04, 2017 | 39.88 | 39.89 | 39.84 | 39.86 | 461,458 | -0.02(-0.06%) |
Apr 03, 2017 | 39.86 | 39.89 | 39.84 | 39.89 | 735,057 | +0.07(+0.18%) |
Mar 31, 2017 | 39.80 | 39.84 | 39.80 | 39.81 | 463,084 | +0.05(+0.12%) |
Mar 30, 2017 | 39.80 | 39.82 | 39.76 | 39.76 | 404,220 | -0.06(-0.14%) |
Mar 29, 2017 | 39.80 | 39.82 | 39.76 | 39.82 | 465,904 | +0.06(+0.16%) |
Mar 28, 2017 | 39.81 | 39.84 | 39.74 | 39.76 | 393,287 | -0.03(-0.08%) |
Mar 27, 2017 | 39.82 | 39.82 | 39.78 | 39.79 | 459,568 | +0.05(+0.12%) |
Mar 24, 2017 | 39.74 | 39.81 | 39.72 | 39.74 | 507,648 | -0.03(-0.08%) |
Mar 23, 2017 | 39.76 | 39.78 | 39.72 | 39.77 | 369,469 | +0.00(+0.00%) |
Mar 22, 2017 | 39.77 | 39.78 | 39.72 | 39.77 | 381,712 | +0.01(+0.02%) |
Mar 21, 2017 | 39.76 | 39.78 | 39.74 | 39.76 | 1,279,472 | +0.04(+0.10%) |
Mar 20, 2017 | 39.72 | 39.74 | 39.70 | 39.72 | 282,220 | +0.02(+0.06%) |
Mar 17, 2017 | 39.72 | 39.75 | 39.68 | 39.70 | 783,950 | +0.02(+0.04%) |
Mar 16, 2017 | 39.71 | 39.71 | 39.67 | 39.68 | 519,757 | -0.01(-0.02%) |
Mar 15, 2017 | 39.58 | 39.72 | 39.56 | 39.69 | 565,927 | +0.15(+0.39%) |
Mar 14, 2017 | 39.52 | 39.56 | 39.52 | 39.54 | 289,062 | +0.01(+0.02%) |
Mar 13, 2017 | 39.60 | 39.60 | 39.53 | 39.53 | 628,486 | -0.07(-0.18%) |
Mar 10, 2017 | 39.64 | 39.64 | 39.57 | 39.60 | 580,570 | +0.02(+0.06%) |
Mar 09, 2017 | 39.60 | 39.66 | 39.57 | 39.58 | 424,124 | -0.02(-0.06%) |
Mar 08, 2017 | 39.66 | 39.69 | 39.60 | 39.60 | 656,904 | -0.09(-0.22%) |
Mar 07, 2017 | 39.72 | 39.72 | 39.68 | 39.69 | 345,093 | -0.02(-0.06%) |
Mar 06, 2017 | 39.72 | 39.72 | 39.68 | 39.72 | 526,506 | -0.02(-0.04%) |
Mar 03, 2017 | 39.65 | 39.73 | 39.62 | 39.73 | 415,808 | +0.09(+0.22%) |
Mar 02, 2017 | 39.66 | 39.72 | 39.62 | 39.64 | 615,877 | -0.03(-0.08%) |