Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 34.32 | 34.32 | 34.15 | 34.19 | 164,393 | -0.08(-0.24%) |
May 30, 2017 | 34.23 | 34.30 | 34.20 | 34.27 | 103,298 | -0.02(-0.07%) |
May 26, 2017 | 34.28 | 34.34 | 34.26 | 34.30 | 161,768 | +0.03(+0.09%) |
May 25, 2017 | 34.31 | 34.36 | 34.21 | 34.27 | 106,217 | +0.12(+0.35%) |
May 24, 2017 | 34.01 | 34.19 | 33.96 | 34.15 | 83,261 | +0.25(+0.75%) |
May 23, 2017 | 33.83 | 33.91 | 33.79 | 33.89 | 77,816 | +0.06(+0.18%) |
May 22, 2017 | 33.86 | 33.92 | 33.80 | 33.83 | 101,388 | -0.04(-0.11%) |
May 19, 2017 | 33.63 | 33.93 | 33.63 | 33.87 | 93,210 | +0.75(+2.28%) |
May 18, 2017 | 33.12 | 33.36 | 32.95 | 33.12 | 242,847 | -0.55(-1.62%) |
May 17, 2017 | 33.94 | 33.96 | 33.66 | 33.66 | 135,749 | -0.56(-1.64%) |
May 16, 2017 | 34.14 | 34.23 | 34.10 | 34.22 | 95,233 | +0.10(+0.28%) |
May 15, 2017 | 33.99 | 34.13 | 33.98 | 34.13 | 127,697 | +0.22(+0.66%) |
May 12, 2017 | 33.87 | 33.94 | 33.85 | 33.90 | 92,214 | +0.07(+0.20%) |
May 11, 2017 | 33.82 | 33.87 | 33.65 | 33.83 | 85,717 | +0.02(+0.07%) |
May 10, 2017 | 33.73 | 33.81 | 33.67 | 33.81 | 148,450 | +0.22(+0.64%) |
May 09, 2017 | 33.57 | 33.70 | 33.54 | 33.59 | 115,151 | +0.03(+0.09%) |
May 08, 2017 | 33.71 | 33.71 | 33.54 | 33.56 | 108,175 | -0.16(-0.47%) |
May 05, 2017 | 33.50 | 33.72 | 33.49 | 33.72 | 83,861 | +0.19(+0.58%) |
May 04, 2017 | 33.72 | 33.72 | 33.48 | 33.53 | 105,133 | -0.28(-0.84%) |
May 03, 2017 | 33.89 | 33.95 | 33.77 | 33.81 | 151,895 | -0.22(-0.64%) |
May 02, 2017 | 33.95 | 34.06 | 33.90 | 34.03 | 155,849 | +0.18(+0.54%) |
May 01, 2017 | 33.87 | 33.95 | 33.79 | 33.85 | 187,826 | +0.09(+0.26%) |
Apr 28, 2017 | 33.70 | 33.76 | 33.64 | 33.76 | 143,933 | +0.16(+0.49%) |
Apr 27, 2017 | 33.67 | 33.67 | 33.52 | 33.59 | 88,288 | -0.07(-0.20%) |
Apr 26, 2017 | 33.74 | 33.76 | 33.63 | 33.66 | 85,239 | -0.08(-0.24%) |
Apr 25, 2017 | 33.72 | 33.81 | 33.68 | 33.74 | 103,310 | +0.23(+0.69%) |
Apr 24, 2017 | 33.57 | 33.60 | 33.48 | 33.51 | 77,698 | +0.19(+0.58%) |
Apr 21, 2017 | 33.29 | 33.34 | 33.27 | 33.32 | 82,004 | -0.01(-0.04%) |
Apr 20, 2017 | 33.33 | 33.36 | 33.19 | 33.33 | 160,303 | +0.28(+0.86%) |
Apr 19, 2017 | 33.24 | 33.26 | 33.03 | 33.05 | 119,272 | -0.25(-0.74%) |
Apr 18, 2017 | 33.26 | 33.39 | 33.24 | 33.30 | 87,636 | -0.34(-1.02%) |
Apr 17, 2017 | 33.44 | 33.64 | 33.42 | 33.64 | 98,328 | +0.22(+0.65%) |
Apr 13, 2017 | 33.55 | 33.64 | 33.42 | 33.42 | 124,947 | +0.02(+0.04%) |
Apr 12, 2017 | 33.36 | 33.41 | 33.15 | 33.41 | 128,094 | +0.10(+0.31%) |
Apr 11, 2017 | 33.25 | 33.30 | 33.06 | 33.30 | 92,852 | +0.04(+0.11%) |
Apr 10, 2017 | 33.29 | 33.30 | 33.16 | 33.27 | 112,182 | -0.21(-0.62%) |
Apr 07, 2017 | 33.45 | 33.60 | 33.44 | 33.48 | 236,435 | +0.00(+0.00%) |
Apr 06, 2017 | 33.45 | 33.54 | 33.39 | 33.48 | 67,728 | -0.01(-0.02%) |
Apr 05, 2017 | 33.63 | 33.71 | 33.48 | 33.48 | 328,370 | -0.21(-0.62%) |
Apr 04, 2017 | 33.53 | 33.72 | 33.51 | 33.69 | 131,975 | +0.06(+0.18%) |
Apr 03, 2017 | 33.63 | 33.70 | 33.47 | 33.63 | 216,831 | +0.12(+0.36%) |
Mar 31, 2017 | 33.52 | 33.60 | 33.48 | 33.51 | 108,850 | -0.08(-0.24%) |
Mar 30, 2017 | 33.68 | 33.75 | 33.55 | 33.59 | 95,172 | -0.17(-0.51%) |
Mar 29, 2017 | 33.60 | 33.77 | 33.60 | 33.77 | 97,345 | +0.10(+0.31%) |
Mar 28, 2017 | 33.61 | 33.82 | 33.61 | 33.66 | 118,729 | -0.07(-0.20%) |
Mar 27, 2017 | 33.65 | 33.75 | 33.54 | 33.73 | 134,802 | -0.30(-0.88%) |
Mar 24, 2017 | 33.89 | 34.05 | 33.89 | 34.03 | 119,388 | +0.07(+0.22%) |
Mar 23, 2017 | 33.87 | 34.02 | 33.83 | 33.95 | 196,707 | +0.07(+0.20%) |
Mar 22, 2017 | 33.66 | 33.92 | 33.63 | 33.89 | 138,769 | +0.31(+0.93%) |
Mar 21, 2017 | 33.98 | 34.00 | 33.52 | 33.57 | 144,818 | -0.34(-1.01%) |
Mar 20, 2017 | 33.73 | 33.95 | 33.68 | 33.92 | 146,997 | +0.26(+0.77%) |
Mar 17, 2017 | 33.68 | 33.74 | 33.59 | 33.65 | 174,914 | -0.02(-0.07%) |
Mar 16, 2017 | 33.59 | 33.74 | 33.54 | 33.68 | 564,485 | +0.20(+0.60%) |
Mar 15, 2017 | 32.83 | 33.54 | 32.81 | 33.48 | 255,794 | +0.80(+2.45%) |
Mar 14, 2017 | 32.73 | 32.74 | 32.62 | 32.68 | 85,505 | -0.11(-0.34%) |
Mar 13, 2017 | 32.68 | 32.80 | 32.65 | 32.79 | 118,154 | +0.35(+1.08%) |
Mar 10, 2017 | 32.33 | 32.48 | 32.24 | 32.44 | 150,278 | +0.28(+0.86%) |
Mar 09, 2017 | 32.30 | 32.33 | 32.00 | 32.16 | 143,458 | -0.24(-0.74%) |
Mar 08, 2017 | 32.60 | 32.66 | 32.40 | 32.40 | 160,310 | -0.33(-1.00%) |
Mar 07, 2017 | 32.72 | 32.79 | 32.65 | 32.73 | 98,138 | +0.13(+0.41%) |
Mar 06, 2017 | 32.60 | 32.61 | 32.51 | 32.59 | 103,388 | -0.01(-0.02%) |
Mar 03, 2017 | 32.47 | 32.62 | 32.38 | 32.60 | 103,080 | +0.25(+0.76%) |
Mar 02, 2017 | 32.53 | 32.60 | 32.32 | 32.36 | 196,826 | -0.52(-1.58%) |