Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.08 | 22.94 | 20.46 | 21.08 | 5,314 | -0.62(-2.86%) |
Apr 27, 2017 | 20.77 | 21.70 | 20.46 | 21.70 | 1,371 | +1.24(+6.06%) |
Apr 26, 2017 | 20.46 | 21.08 | 20.46 | 20.46 | 4,613 | +0.00(+0.00%) |
Apr 25, 2017 | 21.08 | 21.08 | 20.46 | 20.46 | 968 | +0.00(+0.00%) |
Apr 24, 2017 | 21.08 | 21.57 | 20.46 | 20.46 | 598 | -0.62(-2.94%) |
Apr 21, 2017 | 21.08 | 21.70 | 20.46 | 21.08 | 3,051 | +0.00(+0.00%) |
Apr 20, 2017 | 20.46 | 21.70 | 20.46 | 21.08 | 3,435 | +0.62(+3.03%) |
Apr 19, 2017 | 21.08 | 21.70 | 20.46 | 20.46 | 1,331 | -0.62(-2.94%) |
Apr 18, 2017 | 21.08 | 21.70 | 20.46 | 21.08 | 1,132 | -0.62(-2.86%) |
Apr 17, 2017 | 21.70 | 21.70 | 20.46 | 21.70 | 1,837 | -0.62(-2.78%) |
Apr 13, 2017 | 22.32 | 22.69 | 21.70 | 22.32 | 765 | +0.00(+0.00%) |
Apr 12, 2017 | 22.94 | 22.94 | 21.70 | 22.32 | 1,597 | -0.62(-2.70%) |
Apr 11, 2017 | 22.32 | 22.94 | 21.70 | 22.94 | 3,392 | +1.24(+5.71%) |
Apr 10, 2017 | 21.70 | 22.32 | 21.70 | 21.70 | 1,462 | +0.00(+0.00%) |
Apr 07, 2017 | 21.08 | 22.32 | 21.08 | 21.70 | 1,379 | -0.62(-2.78%) |
Apr 06, 2017 | 20.46 | 22.32 | 19.84 | 22.32 | 7,193 | +1.86(+9.09%) |
Apr 05, 2017 | 21.70 | 21.70 | 20.46 | 20.46 | 2,410 | -1.24(-5.71%) |
Apr 04, 2017 | 20.46 | 21.70 | 20.46 | 21.70 | 3,147 | +0.62(+2.94%) |
Apr 03, 2017 | 21.08 | 22.32 | 20.46 | 21.08 | 4,397 | -0.62(-2.86%) |
Mar 31, 2017 | 21.34 | 22.94 | 21.14 | 21.70 | 1,109 | +0.00(+0.00%) |
Mar 30, 2017 | 21.70 | 22.32 | 20.77 | 21.70 | 1,774 | +0.00(+0.00%) |
Mar 29, 2017 | 21.70 | 22.32 | 21.08 | 21.70 | 1,279 | +0.00(+0.00%) |
Mar 28, 2017 | 21.70 | 21.70 | 20.46 | 21.70 | 2,973 | +0.00(+0.00%) |
Mar 27, 2017 | 20.46 | 21.70 | 20.46 | 21.70 | 1,394 | +1.24(+6.06%) |
Mar 24, 2017 | 22.32 | 22.94 | 20.46 | 20.46 | 2,812 | -1.86(-8.33%) |
Mar 23, 2017 | 21.70 | 22.32 | 21.08 | 22.32 | 1,838 | +1.86(+9.09%) |
Mar 22, 2017 | 22.94 | 22.94 | 20.46 | 20.46 | 5,534 | -2.48(-10.81%) |
Mar 21, 2017 | 23.56 | 23.56 | 22.32 | 22.94 | 717 | -0.62(-2.63%) |
Mar 20, 2017 | 25.42 | 25.42 | 22.94 | 23.56 | 3,214 | -1.24(-5.00%) |
Mar 17, 2017 | 23.56 | 26.04 | 23.56 | 24.80 | 4,664 | +1.24(+5.26%) |
Mar 16, 2017 | 21.08 | 24.80 | 21.08 | 23.56 | 12,140 | +3.10(+15.15%) |
Mar 15, 2017 | 21.08 | 21.08 | 19.84 | 20.46 | 5,257 | +0.00(+0.00%) |
Mar 14, 2017 | 21.08 | 21.39 | 20.46 | 20.46 | 4,159 | -0.62(-2.94%) |
Mar 13, 2017 | 21.70 | 22.13 | 20.46 | 21.08 | 8,673 | -1.24(-5.56%) |
Mar 10, 2017 | 22.32 | 23.25 | 22.32 | 22.32 | 4,755 | -1.24(-5.26%) |
Mar 09, 2017 | 21.08 | 24.18 | 21.08 | 23.56 | 5,607 | +1.86(+8.57%) |
Mar 08, 2017 | 21.70 | 22.94 | 20.46 | 21.70 | 16,900 | -1.24(-5.41%) |
Mar 07, 2017 | 27.28 | 27.34 | 22.94 | 22.94 | 10,796 | -4.34(-15.91%) |
Mar 06, 2017 | 27.28 | 27.52 | 26.66 | 27.28 | 3,689 | +0.00(+0.00%) |
Mar 03, 2017 | 29.13 | 29.13 | 26.04 | 27.28 | 7,365 | -2.48(-8.33%) |
Mar 02, 2017 | 29.13 | 29.75 | 28.52 | 29.75 | 3,047 | +0.62(+2.13%) |
Mar 01, 2017 | 30.37 | 30.37 | 29.13 | 29.13 | 2,422 | -0.62(-2.08%) |
Feb 28, 2017 | 30.99 | 30.99 | 29.63 | 29.75 | 4,079 | -1.24(-4.00%) |
Feb 27, 2017 | 31.61 | 31.61 | 29.82 | 30.99 | 3,737 | -0.62(-1.96%) |
Feb 24, 2017 | 30.37 | 32.23 | 29.75 | 31.61 | 5,841 | +0.62(+2.00%) |
Feb 23, 2017 | 32.23 | 32.23 | 30.37 | 30.99 | 8,401 | -1.24(-3.85%) |
Feb 22, 2017 | 32.23 | 32.85 | 30.99 | 32.23 | 4,415 | -1.24(-3.70%) |
Feb 21, 2017 | 32.85 | 33.47 | 32.41 | 33.47 | 3,222 | +0.62(+1.89%) |
Feb 17, 2017 | 32.85 | 32.85 | 32.85 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 32.41 | 32.85 | 32.23 | 32.85 | 999 | +0.62(+1.92%) |
Feb 15, 2017 | 32.23 | 32.85 | 32.23 | 32.23 | 873 | +0.00(+0.00%) |
Feb 14, 2017 | 32.23 | 33.47 | 32.23 | 32.23 | 2,018 | -0.31(-0.95%) |
Feb 13, 2017 | 32.85 | 33.47 | 32.23 | 32.54 | 3,278 | +0.31(+0.96%) |
Feb 10, 2017 | 33.47 | 33.47 | 30.99 | 32.23 | 1,710 | -1.24(-3.70%) |
Feb 09, 2017 | 29.13 | 33.47 | 28.52 | 33.47 | 9,704 | +4.34(+14.89%) |
Feb 08, 2017 | 30.37 | 30.87 | 29.13 | 29.13 | 4,293 | -1.24(-4.08%) |
Feb 07, 2017 | 30.99 | 30.99 | 30.37 | 30.37 | 2,694 | -0.93(-2.97%) |
Feb 06, 2017 | 30.99 | 31.61 | 30.99 | 31.30 | 1,033 | +0.31(+1.00%) |
Feb 03, 2017 | 32.23 | 32.23 | 30.99 | 30.99 | 2,913 | -0.62(-1.96%) |
Feb 02, 2017 | 32.23 | 32.85 | 30.37 | 31.61 | 4,182 | +0.00(+0.00%) |