Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 31.40 | 32.00 | 28.60 | 31.20 | 19,303 | -0.40(-1.27%) |
Apr 27, 2017 | 32.30 | 32.46 | 31.01 | 31.60 | 7,844 | -0.70(-2.17%) |
Apr 26, 2017 | 32.50 | 32.90 | 30.19 | 32.30 | 17,187 | +0.00(+0.00%) |
Apr 25, 2017 | 34.50 | 39.90 | 31.50 | 32.30 | 324,174 | +1.40(+4.53%) |
Apr 24, 2017 | 31.00 | 31.16 | 30.20 | 30.90 | 5,845 | +0.80(+2.66%) |
Apr 21, 2017 | 31.00 | 31.19 | 30.00 | 30.10 | 4,247 | -1.20(-3.83%) |
Apr 20, 2017 | 30.90 | 31.50 | 30.60 | 31.30 | 4,263 | +0.60(+1.95%) |
Apr 19, 2017 | 30.10 | 30.70 | 29.70 | 30.70 | 1,802 | +0.40(+1.32%) |
Apr 18, 2017 | 30.80 | 31.50 | 29.50 | 30.30 | 5,470 | -0.20(-0.66%) |
Apr 17, 2017 | 30.50 | 31.90 | 30.50 | 30.50 | 4,306 | -1.01(-3.22%) |
Apr 13, 2017 | 31.60 | 32.00 | 30.48 | 31.51 | 2,216 | -0.59(-1.83%) |
Apr 12, 2017 | 30.99 | 32.10 | 30.09 | 32.10 | 4,555 | +2.00(+6.64%) |
Apr 11, 2017 | 29.24 | 30.70 | 29.00 | 30.10 | 5,798 | -0.20(-0.66%) |
Apr 10, 2017 | 28.90 | 30.96 | 28.90 | 30.30 | 3,920 | +1.50(+5.21%) |
Apr 07, 2017 | 28.90 | 29.90 | 28.20 | 28.80 | 2,706 | +0.20(+0.70%) |
Apr 06, 2017 | 29.30 | 30.38 | 28.60 | 28.60 | 6,057 | -0.50(-1.72%) |
Apr 05, 2017 | 30.80 | 31.50 | 29.00 | 29.10 | 3,782 | -1.50(-4.90%) |
Apr 04, 2017 | 32.00 | 32.40 | 30.60 | 30.60 | 4,444 | -1.70(-5.26%) |
Apr 03, 2017 | 33.00 | 34.00 | 30.11 | 32.30 | 11,222 | -1.50(-4.44%) |
Mar 31, 2017 | 32.60 | 33.80 | 31.76 | 33.80 | 5,525 | +1.60(+4.97%) |
Mar 30, 2017 | 33.50 | 34.50 | 31.80 | 32.20 | 6,799 | -0.30(-0.92%) |
Mar 29, 2017 | 34.60 | 36.09 | 31.80 | 32.50 | 26,607 | -1.50(-4.41%) |
Mar 28, 2017 | 32.60 | 34.50 | 32.60 | 34.00 | 13,958 | +1.40(+4.29%) |
Mar 27, 2017 | 33.70 | 34.34 | 32.40 | 32.60 | 15,855 | -1.10(-3.26%) |
Mar 24, 2017 | 32.10 | 36.40 | 32.10 | 33.70 | 53,141 | +1.60(+4.98%) |
Mar 23, 2017 | 32.30 | 33.00 | 30.72 | 32.10 | 16,062 | +0.30(+0.94%) |
Mar 22, 2017 | 31.30 | 32.60 | 30.10 | 31.80 | 6,846 | +0.80(+2.58%) |
Mar 21, 2017 | 31.20 | 32.10 | 30.70 | 31.00 | 4,354 | +0.00(+0.00%) |
Mar 20, 2017 | 32.70 | 32.70 | 30.80 | 31.00 | 6,497 | -2.00(-6.06%) |
Mar 17, 2017 | 32.10 | 33.00 | 31.30 | 33.00 | 5,927 | +0.60(+1.85%) |
Mar 16, 2017 | 31.00 | 33.00 | 30.00 | 32.40 | 14,426 | +2.00(+6.58%) |
Mar 15, 2017 | 30.30 | 30.40 | 27.34 | 30.40 | 4,981 | +0.40(+1.33%) |
Mar 14, 2017 | 29.40 | 30.80 | 29.20 | 30.00 | 6,113 | +0.80(+2.74%) |
Mar 13, 2017 | 28.50 | 30.50 | 28.50 | 29.20 | 5,300 | +0.90(+3.18%) |
Mar 10, 2017 | 27.20 | 28.79 | 27.20 | 28.30 | 3,496 | +1.10(+4.04%) |
Mar 09, 2017 | 26.70 | 27.60 | 26.20 | 27.20 | 3,906 | +1.10(+4.21%) |
Mar 08, 2017 | 26.00 | 26.80 | 23.50 | 26.10 | 6,088 | +1.00(+3.98%) |
Mar 07, 2017 | 26.50 | 27.00 | 25.10 | 25.10 | 4,262 | -0.70(-2.71%) |
Mar 06, 2017 | 26.40 | 27.29 | 25.10 | 25.80 | 2,471 | -0.30(-1.15%) |
Mar 03, 2017 | 27.90 | 28.60 | 26.10 | 26.10 | 7,491 | -2.30(-8.10%) |
Mar 02, 2017 | 27.70 | 29.07 | 26.60 | 28.40 | 6,745 | +0.90(+3.27%) |
Mar 01, 2017 | 29.90 | 30.00 | 27.50 | 27.50 | 3,001 | -1.50(-5.17%) |
Feb 28, 2017 | 32.60 | 32.60 | 29.00 | 29.00 | 5,936 | -3.50(-10.77%) |
Feb 27, 2017 | 31.30 | 32.50 | 30.16 | 32.50 | 3,591 | +1.80(+5.86%) |
Feb 24, 2017 | 29.40 | 33.17 | 28.00 | 30.70 | 9,029 | +1.30(+4.42%) |
Feb 23, 2017 | 30.80 | 31.10 | 29.40 | 29.40 | 2,594 | -1.80(-5.77%) |
Feb 22, 2017 | 31.70 | 33.36 | 30.70 | 31.20 | 2,919 | +0.30(+0.97%) |
Feb 21, 2017 | 31.80 | 31.80 | 30.00 | 30.90 | 2,038 | -0.20(-0.64%) |
Feb 17, 2017 | 31.10 | 31.10 | 31.10 | 0 | -0.50(-1.58%) | |
Feb 16, 2017 | 32.60 | 33.69 | 31.50 | 31.60 | 5,930 | +0.10(+0.32%) |
Feb 15, 2017 | 30.10 | 32.00 | 29.50 | 31.50 | 14,513 | +1.60(+5.35%) |
Feb 14, 2017 | 29.20 | 30.45 | 28.20 | 29.90 | 8,975 | +1.70(+6.03%) |
Feb 13, 2017 | 27.50 | 29.66 | 25.10 | 28.20 | 13,841 | +1.80(+6.82%) |
Feb 10, 2017 | 28.05 | 28.80 | 24.30 | 26.40 | 3,821 | -0.80(-2.94%) |
Feb 09, 2017 | 23.90 | 27.20 | 23.40 | 27.20 | 6,336 | +3.20(+13.33%) |
Feb 08, 2017 | 24.70 | 24.80 | 23.40 | 24.00 | 640 | -0.80(-3.23%) |
Feb 07, 2017 | 24.10 | 24.80 | 23.10 | 24.80 | 1,963 | +0.80(+3.33%) |
Feb 06, 2017 | 24.30 | 24.60 | 23.34 | 24.00 | 2,384 | -0.50(-2.04%) |
Feb 03, 2017 | 23.80 | 25.60 | 23.40 | 24.50 | 4,658 | +0.30(+1.24%) |
Feb 02, 2017 | 24.00 | 24.60 | 22.80 | 24.20 | 2,029 | -0.60(-2.42%) |