Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 41.57 | 41.57 | 41.43 | 41.45 | 1,685 | +0.45(+1.10%) |
Apr 27, 2017 | 41.00 | 41.00 | 41.00 | 41.00 | 416 | -0.49(-1.19%) |
Apr 26, 2017 | 41.49 | 41.49 | 41.49 | 41.49 | 114 | +1.69(+4.25%) |
Apr 25, 2017 | 39.80 | 39.80 | 39.80 | 39.80 | 308 | +0.20(+0.51%) |
Apr 24, 2017 | 39.60 | 39.60 | 39.60 | 39.60 | 424 | -0.55(-1.37%) |
Apr 21, 2017 | 41.90 | 41.90 | 40.10 | 40.15 | 724 | +0.05(+0.12%) |
Apr 19, 2017 | 40.10 | 83 | +0.60(+1.52%) | |||
Apr 17, 2017 | 39.50 | 23 | -0.20(-0.50%) | |||
Apr 13, 2017 | 39.53 | 39.70 | 39.50 | 39.70 | 1,489 | +0.03(+0.07%) |
Apr 12, 2017 | 39.67 | 39.67 | 39.67 | 39.67 | 322 | -0.09(-0.22%) |
Apr 05, 2017 | 39.76 | 36 | +0.50(+1.28%) | |||
Apr 04, 2017 | 39.26 | 39.26 | 39.26 | 39.26 | 142 | -1.14(-2.82%) |
Apr 03, 2017 | 40.40 | 40.40 | 40.40 | 40.40 | 152 | +0.00(+0.00%) |
Mar 31, 2017 | 40.53 | 40.53 | 39.68 | 40.40 | 729 | -0.48(-1.17%) |
Mar 30, 2017 | 40.89 | 40.90 | 40.88 | 40.88 | 971 | +0.72(+1.79%) |
Mar 29, 2017 | 39.79 | 40.16 | 39.30 | 40.16 | 2,380 | +0.36(+0.90%) |
Mar 28, 2017 | 39.80 | 39.80 | 39.80 | 39.80 | 406 | -0.25(-0.62%) |
Mar 27, 2017 | 40.03 | 40.05 | 39.90 | 40.05 | 1,232 | -0.35(-0.87%) |
Mar 24, 2017 | 40.40 | 40.40 | 40.40 | 40.40 | 421 | -1.85(-4.38%) |
Mar 22, 2017 | 42.25 | 2 | +1.24(+3.02%) | |||
Mar 20, 2017 | 41.01 | 116 | -0.74(-1.77%) | |||
Mar 17, 2017 | 41.00 | 41.75 | 39.94 | 41.75 | 3,022 | +1.35(+3.34%) |
Mar 15, 2017 | 40.40 | 40.40 | 40.40 | 0 | -0.32(-0.79%) | |
Mar 13, 2017 | 40.72 | 233 | -0.48(-1.17%) | |||
Mar 10, 2017 | 41.20 | 41.20 | 41.20 | 41.20 | 581 | -1.05(-2.49%) |
Mar 09, 2017 | 42.45 | 42.45 | 42.25 | 42.25 | 1,738 | +1.02(+2.47%) |
Mar 08, 2017 | 41.16 | 41.23 | 41.16 | 41.23 | 405 | +0.12(+0.29%) |
Mar 07, 2017 | 39.18 | 43.70 | 39.18 | 41.11 | 11,175 | +1.12(+2.80%) |
Mar 06, 2017 | 39.99 | 40.00 | 39.96 | 39.99 | 2,133 | -0.73(-1.79%) |
Mar 03, 2017 | 40.72 | 40.72 | 40.72 | 40.72 | 258 | +0.82(+2.06%) |
Mar 02, 2017 | 39.80 | 40.80 | 39.80 | 39.90 | 2,536 | -0.97(-2.37%) |
Mar 01, 2017 | 40.27 | 43.96 | 40.05 | 40.87 | 12,568 | -3.14(-7.13%) |
Feb 28, 2017 | 43.09 | 45.09 | 42.55 | 44.01 | 10,432 | +2.19(+5.24%) |
Feb 27, 2017 | 40.40 | 42.26 | 40.40 | 41.82 | 1,697 | +1.57(+3.90%) |
Feb 24, 2017 | 39.90 | 41.67 | 39.90 | 40.25 | 3,833 | +1.70(+4.41%) |
Feb 23, 2017 | 38.15 | 39.12 | 38.15 | 38.55 | 1,926 | -0.87(-2.21%) |
Feb 22, 2017 | 38.10 | 39.42 | 37.59 | 39.42 | 4,879 | +1.40(+3.69%) |
Feb 21, 2017 | 37.75 | 38.40 | 36.93 | 38.02 | 7,068 | -1.68(-4.23%) |
Feb 17, 2017 | 39.70 | 39.70 | 39.70 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 41.29 | 41.29 | 38.21 | 39.70 | 9,562 | -0.35(-0.87%) |
Feb 15, 2017 | 42.15 | 42.53 | 40.05 | 40.05 | 4,683 | -2.05(-4.87%) |
Feb 14, 2017 | 42.13 | 42.19 | 42.10 | 42.10 | 670 | -0.26(-0.62%) |
Feb 13, 2017 | 42.60 | 43.97 | 42.10 | 42.36 | 2,380 | -1.56(-3.56%) |
Feb 10, 2017 | 42.60 | 43.93 | 42.60 | 43.93 | 446 | +1.33(+3.11%) |
Feb 09, 2017 | 44.05 | 44.05 | 42.11 | 42.60 | 1,937 | -2.08(-4.65%) |
Feb 08, 2017 | 46.55 | 48.68 | 44.10 | 44.68 | 2,847 | -2.22(-4.74%) |
Feb 07, 2017 | 45.55 | 47.23 | 45.07 | 46.90 | 1,110 | +1.00(+2.18%) |
Feb 06, 2017 | 47.25 | 47.25 | 45.90 | 45.90 | 541 | +0.28(+0.61%) |
Feb 03, 2017 | 47.30 | 48.41 | 45.62 | 45.62 | 2,789 | +0.17(+0.37%) |
Feb 02, 2017 | 48.46 | 48.46 | 45.16 | 45.45 | 1,982 | -3.35(-6.86%) |