Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 33.28 | 33.28 | 33.25 | 33.25 | 1,253 | +0.23(+0.70%) |
May 30, 2017 | 33.02 | 33.02 | 33.02 | 33.02 | 211 | -0.05(-0.15%) |
May 29, 2017 | 33.00 | 33.07 | 33.00 | 33.07 | 1,457 | +0.06(+0.18%) |
May 26, 2017 | 33.10 | 33.12 | 33.01 | 33.01 | 2,008 | -0.10(-0.30%) |
May 25, 2017 | 33.07 | 33.11 | 33.07 | 33.11 | 1,727 | +0.15(+0.46%) |
May 24, 2017 | 33.18 | 33.18 | 32.88 | 32.96 | 3,483 | -0.19(-0.57%) |
May 23, 2017 | 32.97 | 33.16 | 32.97 | 33.15 | 3,435 | -0.08(-0.24%) |
May 19, 2017 | 33.23 | 33.23 | 33.23 | 33.23 | 792 | +0.18(+0.54%) |
May 18, 2017 | 33.00 | 33.05 | 32.95 | 33.05 | 3,039 | +0.05(+0.15%) |
May 17, 2017 | 33.15 | 33.15 | 33.00 | 33.00 | 1,054 | -0.15(-0.45%) |
May 16, 2017 | 33.30 | 33.30 | 33.15 | 33.15 | 2,733 | -0.13(-0.39%) |
May 15, 2017 | 33.29 | 33.29 | 33.20 | 33.28 | 4,621 | +0.01(+0.03%) |
May 12, 2017 | 33.27 | 33.27 | 33.27 | 33.27 | 1,069 | +0.04(+0.12%) |
May 11, 2017 | 33.20 | 33.23 | 33.20 | 33.23 | 50,533 | +0.13(+0.39%) |
May 10, 2017 | 33.26 | 33.26 | 33.10 | 33.10 | 1,898 | -0.19(-0.57%) |
May 09, 2017 | 33.38 | 33.38 | 33.29 | 33.29 | 1,443 | +0.03(+0.09%) |
May 08, 2017 | 33.25 | 33.43 | 33.25 | 33.26 | 5,697 | +0.06(+0.18%) |
May 05, 2017 | 33.17 | 33.22 | 33.15 | 33.20 | 5,303 | -0.12(-0.36%) |
May 04, 2017 | 33.20 | 33.32 | 33.12 | 33.32 | 3,764 | +0.22(+0.66%) |
May 03, 2017 | 33.16 | 33.16 | 33.05 | 33.10 | 1,440 | -0.19(-0.57%) |
May 02, 2017 | 33.33 | 33.33 | 33.29 | 33.29 | 1,287 | +0.21(+0.63%) |
May 01, 2017 | 33.99 | 33.99 | 32.95 | 33.08 | 3,627 | +0.27(+0.82%) |
Apr 28, 2017 | 32.77 | 32.87 | 32.77 | 32.81 | 2,623 | -0.03(-0.09%) |
Apr 27, 2017 | 32.84 | 32.84 | 32.84 | 32.84 | 460 | +0.19(+0.58%) |
Apr 26, 2017 | 32.72 | 32.72 | 32.65 | 32.65 | 528 | +0.00(+0.00%) |
Apr 25, 2017 | 32.66 | 32.71 | 32.65 | 32.65 | 1,527 | +0.41(+1.27%) |
Apr 24, 2017 | 32.29 | 32.35 | 32.24 | 32.24 | 3,332 | +0.21(+0.66%) |
Apr 21, 2017 | 32.04 | 32.12 | 32.02 | 32.03 | 1,822 | +0.17(+0.53%) |
Apr 20, 2017 | 31.83 | 31.87 | 31.83 | 31.86 | 1,856 | +0.17(+0.54%) |
Apr 19, 2017 | 31.65 | 31.69 | 31.65 | 31.69 | 1,616 | +0.15(+0.48%) |
Apr 18, 2017 | 31.40 | 31.54 | 31.40 | 31.54 | 648 | +0.00(+0.00%) |
Apr 17, 2017 | 31.47 | 31.54 | 31.41 | 31.54 | 1,490 | +0.23(+0.73%) |
Apr 13, 2017 | 31.28 | 31.37 | 31.25 | 31.31 | 20,097 | -0.09(-0.29%) |
Apr 12, 2017 | 31.48 | 31.48 | 31.40 | 31.40 | 1,551 | -0.06(-0.19%) |
Apr 11, 2017 | 31.41 | 31.46 | 31.41 | 31.46 | 709 | +0.04(+0.13%) |
Apr 10, 2017 | 31.60 | 31.60 | 31.42 | 31.42 | 11,005 | -0.19(-0.60%) |
Apr 07, 2017 | 31.61 | 31.61 | 31.61 | 31.61 | 722 | -0.09(-0.28%) |
Apr 06, 2017 | 31.77 | 31.77 | 31.67 | 31.70 | 4,089 | -0.18(-0.56%) |
Apr 05, 2017 | 31.91 | 32.05 | 31.88 | 31.88 | 8,945 | -0.06(-0.19%) |
Apr 04, 2017 | 32.02 | 32.02 | 31.94 | 31.94 | 1,663 | -0.03(-0.09%) |
Apr 03, 2017 | 32.00 | 32.00 | 31.97 | 31.97 | 821 | +0.24(+0.76%) |
Mar 31, 2017 | 31.71 | 31.75 | 31.58 | 31.73 | 28,750 | -0.22(-0.69%) |
Mar 30, 2017 | 32.01 | 32.01 | 31.95 | 31.95 | 2,084 | -0.25(-0.78%) |
Mar 29, 2017 | 32.30 | 32.30 | 32.20 | 32.20 | 3,879 | +0.00(+0.00%) |
Mar 28, 2017 | 31.98 | 32.20 | 31.98 | 32.20 | 4,420 | +0.26(+0.81%) |
Mar 27, 2017 | 31.85 | 31.94 | 31.85 | 31.94 | 5,190 | +0.00(+0.00%) |
Mar 24, 2017 | 31.95 | 31.95 | 31.91 | 31.94 | 2,412 | +0.26(+0.82%) |
Mar 23, 2017 | 31.62 | 31.73 | 31.57 | 31.68 | 5,227 | +0.06(+0.19%) |
Mar 22, 2017 | 31.72 | 31.75 | 31.62 | 31.62 | 9,092 | -0.28(-0.88%) |
Mar 21, 2017 | 31.97 | 31.97 | 31.90 | 31.90 | 6,177 | -0.07(-0.22%) |
Mar 20, 2017 | 31.92 | 32.03 | 31.92 | 31.97 | 4,798 | +0.10(+0.31%) |
Mar 17, 2017 | 31.80 | 31.87 | 31.80 | 31.87 | 5,838 | +0.06(+0.19%) |
Mar 16, 2017 | 31.89 | 31.89 | 31.81 | 31.81 | 16,675 | +0.07(+0.22%) |
Mar 15, 2017 | 31.74 | 31.74 | 31.74 | 31.74 | 259 | +0.10(+0.32%) |
Mar 14, 2017 | 31.80 | 31.80 | 31.63 | 31.64 | 15,831 | -0.10(-0.32%) |
Mar 13, 2017 | 31.74 | 31.74 | 31.73 | 31.74 | 1,524 | +0.18(+0.57%) |
Mar 09, 2017 | 31.56 | 31.56 | 31.56 | 245 | +0.09(+0.29%) | |
Mar 08, 2017 | 31.54 | 31.54 | 31.47 | 31.47 | 4,174 | +0.03(+0.10%) |
Mar 07, 2017 | 31.51 | 31.51 | 31.44 | 31.44 | 1,054 | +0.02(+0.06%) |
Mar 06, 2017 | 31.38 | 31.42 | 31.35 | 31.42 | 2,342 | +0.01(+0.03%) |
Mar 03, 2017 | 31.40 | 31.41 | 31.40 | 31.41 | 833 | +0.03(+0.10%) |
Mar 02, 2017 | 31.57 | 31.57 | 31.38 | 31.38 | 1,688 | -0.23(-0.73%) |