Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 35.45 | 36.18 | 34.93 | 35.75 | 441,008 | +0.24(+0.68%) |
Apr 27, 2017 | 36.05 | 36.69 | 35.36 | 35.51 | 492,375 | -0.62(-1.72%) |
Apr 26, 2017 | 37.06 | 37.43 | 36.09 | 36.13 | 468,108 | -0.92(-2.48%) |
Apr 25, 2017 | 37.85 | 38.52 | 36.71 | 37.05 | 847,753 | -0.49(-1.31%) |
Apr 24, 2017 | 37.25 | 37.90 | 34.92 | 37.54 | 1,364,555 | +0.85(+2.32%) |
Apr 21, 2017 | 37.26 | 37.71 | 36.38 | 36.69 | 528,042 | -0.69(-1.85%) |
Apr 20, 2017 | 37.06 | 37.67 | 36.88 | 37.38 | 645,728 | +0.40(+1.08%) |
Apr 19, 2017 | 37.46 | 38.20 | 36.70 | 36.98 | 580,646 | -0.33(-0.88%) |
Apr 18, 2017 | 38.60 | 39.20 | 36.93 | 37.31 | 792,481 | -1.65(-4.24%) |
Apr 17, 2017 | 39.03 | 39.24 | 38.27 | 38.96 | 584,844 | -0.07(-0.18%) |
Apr 13, 2017 | 37.96 | 39.35 | 36.92 | 39.03 | 757,363 | +1.30(+3.45%) |
Apr 12, 2017 | 37.63 | 38.95 | 37.38 | 37.73 | 585,966 | -0.07(-0.19%) |
Apr 11, 2017 | 38.24 | 38.68 | 37.00 | 37.80 | 1,346,274 | -0.73(-1.89%) |
Apr 10, 2017 | 36.00 | 39.75 | 35.67 | 38.53 | 2,607,842 | +2.71(+7.57%) |
Apr 07, 2017 | 35.43 | 36.48 | 35.09 | 35.82 | 744,907 | -0.06(-0.17%) |
Apr 06, 2017 | 35.51 | 36.66 | 34.90 | 35.88 | 1,008,994 | +0.21(+0.59%) |
Apr 05, 2017 | 36.08 | 37.17 | 35.63 | 35.67 | 886,047 | -0.46(-1.27%) |
Apr 04, 2017 | 36.51 | 37.67 | 35.56 | 36.13 | 1,207,696 | -0.66(-1.79%) |
Apr 03, 2017 | 35.59 | 37.25 | 34.30 | 36.79 | 1,915,594 | +1.48(+4.19%) |
Mar 31, 2017 | 34.95 | 35.99 | 34.20 | 35.31 | 1,198,080 | +0.27(+0.77%) |
Mar 30, 2017 | 35.83 | 36.18 | 33.98 | 35.04 | 1,807,431 | +0.25(+0.72%) |
Mar 29, 2017 | 36.05 | 36.80 | 34.72 | 34.79 | 1,318,899 | -0.87(-2.44%) |
Mar 28, 2017 | 38.44 | 38.72 | 35.40 | 35.66 | 2,173,558 | -2.61(-6.82%) |
Mar 27, 2017 | 38.15 | 39.22 | 37.33 | 38.27 | 1,216,117 | -0.67(-1.72%) |
Mar 24, 2017 | 40.56 | 40.75 | 38.65 | 38.94 | 1,606,225 | -1.46(-3.61%) |
Mar 23, 2017 | 39.15 | 42.16 | 38.58 | 40.40 | 3,085,742 | +1.39(+3.56%) |
Mar 22, 2017 | 40.59 | 41.70 | 37.26 | 39.01 | 5,253,673 | -0.04(-0.10%) |
Mar 21, 2017 | 44.82 | 48.21 | 38.00 | 39.05 | 21,892,094 | -2.17(-5.26%) |
Mar 20, 2017 | 32.10 | 42.59 | 32.10 | 41.22 | 30,481,848 | +17.55(+74.14%) |
Mar 17, 2017 | 21.29 | 24.79 | 20.39 | 23.67 | 9,486,087 | -5.98(-20.17%) |
Mar 16, 2017 | 31.62 | 32.37 | 29.32 | 29.65 | 1,279,869 | -1.95(-6.17%) |
Mar 15, 2017 | 30.62 | 32.33 | 30.43 | 31.60 | 847,130 | +0.95(+3.10%) |
Mar 14, 2017 | 31.06 | 31.18 | 29.36 | 30.65 | 787,287 | -0.58(-1.86%) |
Mar 13, 2017 | 31.20 | 32.20 | 30.10 | 31.23 | 648,279 | +0.13(+0.42%) |
Mar 10, 2017 | 32.80 | 33.40 | 30.43 | 31.10 | 1,069,494 | -1.35(-4.16%) |
Mar 09, 2017 | 34.04 | 34.30 | 31.20 | 32.45 | 2,222,103 | -1.57(-4.61%) |
Mar 08, 2017 | 31.26 | 35.14 | 31.26 | 34.02 | 1,557,837 | +2.69(+8.59%) |
Mar 07, 2017 | 30.73 | 32.71 | 30.59 | 31.33 | 786,242 | +0.05(+0.16%) |
Mar 06, 2017 | 31.11 | 31.80 | 29.81 | 31.28 | 786,546 | +0.03(+0.10%) |
Mar 03, 2017 | 30.00 | 31.95 | 29.61 | 31.25 | 1,449,789 | +1.92(+6.55%) |
Mar 02, 2017 | 29.95 | 30.96 | 29.26 | 29.33 | 1,152,614 | -1.11(-3.65%) |
Mar 01, 2017 | 26.86 | 30.79 | 26.75 | 30.44 | 2,249,382 | +4.27(+16.32%) |
Feb 28, 2017 | 26.88 | 28.28 | 25.76 | 26.17 | 1,623,882 | +0.30(+1.16%) |
Feb 27, 2017 | 24.18 | 26.50 | 23.80 | 25.87 | 1,010,125 | +1.58(+6.50%) |
Feb 24, 2017 | 23.97 | 24.97 | 23.34 | 24.29 | 666,132 | -0.08(-0.33%) |
Feb 23, 2017 | 22.54 | 25.90 | 22.33 | 24.37 | 1,930,943 | +1.84(+8.17%) |
Feb 22, 2017 | 23.73 | 24.34 | 21.80 | 22.53 | 1,469,418 | -1.89(-7.74%) |
Feb 21, 2017 | 25.25 | 26.10 | 23.79 | 24.42 | 1,260,438 | -0.58(-2.32%) |
Feb 17, 2017 | 25.00 | 25.00 | 25.00 | 0 | +1.81(+7.81%) | |
Feb 16, 2017 | 21.05 | 23.69 | 20.91 | 23.19 | 1,409,626 | +2.31(+11.06%) |
Feb 15, 2017 | 20.61 | 21.09 | 20.47 | 20.88 | 365,440 | +0.09(+0.43%) |
Feb 14, 2017 | 20.03 | 20.96 | 19.94 | 20.79 | 362,575 | +0.72(+3.59%) |
Feb 13, 2017 | 21.43 | 21.65 | 20.03 | 20.07 | 678,342 | -0.95(-4.52%) |
Feb 10, 2017 | 20.46 | 21.65 | 19.90 | 21.02 | 758,284 | +0.72(+3.55%) |
Feb 09, 2017 | 20.83 | 21.50 | 19.82 | 20.30 | 1,390,273 | -0.37(-1.79%) |
Feb 08, 2017 | 19.91 | 21.30 | 19.16 | 20.67 | 1,804,729 | +0.53(+2.63%) |
Feb 07, 2017 | 17.78 | 20.75 | 17.78 | 20.14 | 3,397,043 | +2.48(+14.04%) |
Feb 06, 2017 | 16.75 | 18.33 | 16.56 | 17.66 | 1,782,215 | +1.22(+7.42%) |
Feb 03, 2017 | 13.77 | 16.50 | 13.41 | 16.44 | 3,125,034 | +3.72(+29.25%) |
Feb 02, 2017 | 13.61 | 13.73 | 12.48 | 12.72 | 514,579 | -0.86(-6.33%) |