Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 37.30 | 37.30 | 35.63 | 35.65 | 398,116 | -1.20(-3.26%) |
Apr 27, 2017 | 34.86 | 37.33 | 34.56 | 36.85 | 658,642 | +1.91(+5.47%) |
Apr 26, 2017 | 35.46 | 35.46 | 34.81 | 34.94 | 334,472 | +0.20(+0.58%) |
Apr 25, 2017 | 33.42 | 35.00 | 32.32 | 34.74 | 624,542 | +0.98(+2.90%) |
Apr 24, 2017 | 34.78 | 35.31 | 33.45 | 33.76 | 839,994 | -1.92(-5.38%) |
Apr 21, 2017 | 37.43 | 37.50 | 35.51 | 35.68 | 1,168,967 | +0.64(+1.83%) |
Apr 20, 2017 | 33.46 | 35.49 | 33.46 | 35.04 | 1,240,985 | +2.30(+7.03%) |
Apr 19, 2017 | 31.41 | 33.44 | 30.81 | 32.74 | 989,856 | +1.54(+4.94%) |
Apr 18, 2017 | 30.61 | 31.44 | 30.61 | 31.20 | 140,437 | -0.01(-0.03%) |
Apr 17, 2017 | 31.35 | 31.48 | 30.51 | 31.21 | 167,122 | +0.16(+0.52%) |
Apr 13, 2017 | 31.58 | 31.60 | 30.51 | 31.05 | 372,988 | -0.49(-1.55%) |
Apr 12, 2017 | 30.15 | 31.73 | 29.88 | 31.54 | 1,180,345 | +2.91(+10.16%) |
Apr 11, 2017 | 28.57 | 29.24 | 28.21 | 28.63 | 137,161 | +0.24(+0.85%) |
Apr 10, 2017 | 28.00 | 28.96 | 28.00 | 28.39 | 122,930 | +0.57(+2.05%) |
Apr 07, 2017 | 28.59 | 28.81 | 27.64 | 27.82 | 215,166 | -0.73(-2.56%) |
Apr 06, 2017 | 29.57 | 29.62 | 28.41 | 28.55 | 208,823 | -0.67(-2.29%) |
Apr 05, 2017 | 30.00 | 30.14 | 27.91 | 29.22 | 541,541 | -0.37(-1.25%) |
Apr 04, 2017 | 30.76 | 30.97 | 29.47 | 29.59 | 182,902 | -1.02(-3.33%) |
Apr 03, 2017 | 30.55 | 30.71 | 29.89 | 30.61 | 253,283 | +0.84(+2.82%) |
Mar 31, 2017 | 30.00 | 30.40 | 29.37 | 29.77 | 153,545 | -0.10(-0.33%) |
Mar 30, 2017 | 28.85 | 29.96 | 28.75 | 29.87 | 155,864 | +0.89(+3.07%) |
Mar 29, 2017 | 28.89 | 29.98 | 27.81 | 28.98 | 288,052 | -0.16(-0.55%) |
Mar 28, 2017 | 28.74 | 30.83 | 28.58 | 29.14 | 562,097 | +0.76(+2.68%) |
Mar 27, 2017 | 27.69 | 29.38 | 26.60 | 28.38 | 712,592 | -0.49(-1.70%) |
Mar 24, 2017 | 25.67 | 29.90 | 25.24 | 28.87 | 590,858 | +3.37(+13.22%) |
Mar 23, 2017 | 23.68 | 25.69 | 23.58 | 25.50 | 274,247 | +1.94(+8.23%) |
Mar 22, 2017 | 24.00 | 24.00 | 23.49 | 23.56 | 45,979 | -0.49(-2.04%) |
Mar 21, 2017 | 24.23 | 24.85 | 23.58 | 24.05 | 194,100 | +0.46(+1.95%) |
Mar 20, 2017 | 23.48 | 23.82 | 23.26 | 23.59 | 59,770 | +0.09(+0.38%) |
Mar 17, 2017 | 22.99 | 23.70 | 22.75 | 23.50 | 83,942 | +0.68(+2.98%) |
Mar 16, 2017 | 23.05 | 23.21 | 22.75 | 22.82 | 35,420 | -0.18(-0.78%) |
Mar 15, 2017 | 22.63 | 23.18 | 22.58 | 23.00 | 63,474 | +0.27(+1.19%) |
Mar 14, 2017 | 22.83 | 23.41 | 22.50 | 22.73 | 116,356 | -0.24(-1.04%) |
Mar 13, 2017 | 22.44 | 22.99 | 22.44 | 22.97 | 73,984 | +0.50(+2.23%) |
Mar 10, 2017 | 22.47 | 22.64 | 22.32 | 22.47 | 41,509 | -0.04(-0.18%) |
Mar 09, 2017 | 22.72 | 22.76 | 22.17 | 22.51 | 97,248 | -0.33(-1.44%) |
Mar 08, 2017 | 23.21 | 23.21 | 22.72 | 22.84 | 44,126 | -0.12(-0.52%) |
Mar 07, 2017 | 23.41 | 23.41 | 22.91 | 22.96 | 49,312 | -0.30(-1.29%) |
Mar 06, 2017 | 23.91 | 23.92 | 22.90 | 23.26 | 129,088 | -1.00(-4.12%) |
Mar 03, 2017 | 24.44 | 24.56 | 24.02 | 24.26 | 68,981 | -0.18(-0.74%) |
Mar 02, 2017 | 23.84 | 24.66 | 23.53 | 24.44 | 165,097 | +0.21(+0.87%) |
Mar 01, 2017 | 23.60 | 24.35 | 23.58 | 24.23 | 110,781 | +0.54(+2.28%) |
Feb 28, 2017 | 23.36 | 23.91 | 22.92 | 23.69 | 149,918 | +0.55(+2.38%) |
Feb 27, 2017 | 22.95 | 23.24 | 22.85 | 23.14 | 57,385 | +0.18(+0.78%) |
Feb 24, 2017 | 22.60 | 22.96 | 22.60 | 22.96 | 47,442 | +0.17(+0.75%) |
Feb 23, 2017 | 23.19 | 23.19 | 22.64 | 22.79 | 69,553 | -0.12(-0.55%) |
Feb 22, 2017 | 22.61 | 23.25 | 22.53 | 22.91 | 105,227 | +0.30(+1.35%) |
Feb 21, 2017 | 23.06 | 23.16 | 22.25 | 22.61 | 136,680 | +0.08(+0.36%) |
Feb 17, 2017 | 22.53 | 22.53 | 22.53 | 0 | -0.67(-2.89%) | |
Feb 16, 2017 | 22.79 | 23.24 | 21.55 | 23.20 | 190,831 | -0.21(-0.90%) |
Feb 15, 2017 | 22.48 | 23.50 | 22.43 | 23.41 | 149,612 | +0.98(+4.37%) |
Feb 14, 2017 | 21.57 | 22.71 | 21.57 | 22.43 | 109,985 | +0.89(+4.13%) |
Feb 13, 2017 | 22.01 | 22.04 | 21.21 | 21.54 | 141,950 | +0.02(+0.09%) |
Feb 10, 2017 | 21.55 | 21.86 | 21.25 | 21.52 | 159,662 | -0.16(-0.74%) |
Feb 09, 2017 | 22.07 | 22.64 | 21.68 | 21.68 | 113,182 | -0.84(-3.73%) |
Feb 08, 2017 | 22.75 | 22.90 | 22.45 | 22.52 | 44,291 | -0.36(-1.57%) |
Feb 07, 2017 | 23.41 | 23.41 | 22.80 | 22.88 | 96,630 | -0.44(-1.89%) |
Feb 06, 2017 | 23.00 | 23.43 | 22.81 | 23.32 | 116,907 | -0.10(-0.43%) |
Feb 03, 2017 | 23.35 | 23.48 | 22.91 | 23.42 | 63,393 | +0.39(+1.69%) |
Feb 02, 2017 | 22.73 | 23.21 | 22.36 | 23.03 | 86,356 | -0.11(-0.48%) |