Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.08 | 24.36 | 23.24 | 23.59 | 21,866 | -0.49(-2.03%) |
Apr 27, 2017 | 22.40 | 24.36 | 22.40 | 24.08 | 39,426 | +1.68(+7.50%) |
Apr 26, 2017 | 22.82 | 23.24 | 21.84 | 22.40 | 24,806 | -0.42(-1.84%) |
Apr 25, 2017 | 21.84 | 24.08 | 21.84 | 22.82 | 24,917 | +0.98(+4.49%) |
Apr 24, 2017 | 21.70 | 21.98 | 21.14 | 21.84 | 13,517 | +0.14(+0.65%) |
Apr 21, 2017 | 21.70 | 21.98 | 20.86 | 21.70 | 48,138 | +0.00(+0.00%) |
Apr 20, 2017 | 21.98 | 22.54 | 21.56 | 21.70 | 21,430 | -0.14(-0.64%) |
Apr 19, 2017 | 22.12 | 22.68 | 21.84 | 21.84 | 9,166 | -0.14(-0.64%) |
Apr 18, 2017 | 21.98 | 22.82 | 21.98 | 21.98 | 14,832 | +0.14(+0.64%) |
Apr 17, 2017 | 21.98 | 22.40 | 21.28 | 21.84 | 32,199 | -0.14(-0.64%) |
Apr 13, 2017 | 21.98 | 22.40 | 21.56 | 21.98 | 32,577 | +0.00(+0.00%) |
Apr 12, 2017 | 21.84 | 22.26 | 21.84 | 21.98 | 31,207 | +0.14(+0.64%) |
Apr 11, 2017 | 22.96 | 23.23 | 21.84 | 21.84 | 53,651 | -0.98(-4.29%) |
Apr 10, 2017 | 24.08 | 24.49 | 22.82 | 22.82 | 39,551 | -0.91(-3.83%) |
Apr 07, 2017 | 22.40 | 24.36 | 22.40 | 23.73 | 51,943 | +1.19(+5.28%) |
Apr 06, 2017 | 22.40 | 22.96 | 22.12 | 22.54 | 49,511 | +0.28(+1.26%) |
Apr 05, 2017 | 23.38 | 23.66 | 21.98 | 22.26 | 51,150 | -0.98(-4.22%) |
Apr 04, 2017 | 24.22 | 24.50 | 23.10 | 23.24 | 30,638 | -0.84(-3.49%) |
Apr 03, 2017 | 25.06 | 25.20 | 23.66 | 24.08 | 50,995 | -0.84(-3.37%) |
Mar 31, 2017 | 25.48 | 25.62 | 24.64 | 24.92 | 50,698 | -0.42(-1.66%) |
Mar 30, 2017 | 26.18 | 26.18 | 24.78 | 25.34 | 45,357 | -0.56(-2.16%) |
Mar 29, 2017 | 27.86 | 27.86 | 25.48 | 25.90 | 47,599 | -1.54(-5.61%) |
Mar 28, 2017 | 26.88 | 28.00 | 24.92 | 27.44 | 89,855 | +0.70(+2.62%) |
Mar 27, 2017 | 26.74 | 28.00 | 24.92 | 26.74 | 65,465 | -0.14(-0.52%) |
Mar 24, 2017 | 23.52 | 27.30 | 23.25 | 26.88 | 113,668 | +2.94(+12.28%) |
Mar 23, 2017 | 23.38 | 24.36 | 21.84 | 23.94 | 706,874 | -1.26(-5.00%) |
Mar 22, 2017 | 26.18 | 26.88 | 24.92 | 25.20 | 95,122 | -0.98(-3.74%) |
Mar 21, 2017 | 29.40 | 29.68 | 25.62 | 26.18 | 148,189 | -3.08(-10.53%) |
Mar 20, 2017 | 29.96 | 30.80 | 27.30 | 29.26 | 85,846 | -3.50(-10.68%) |
Mar 17, 2017 | 31.64 | 33.32 | 30.94 | 32.76 | 56,178 | +1.40(+4.46%) |
Mar 16, 2017 | 31.78 | 32.20 | 30.80 | 31.36 | 22,893 | -0.28(-0.88%) |
Mar 15, 2017 | 31.78 | 32.41 | 30.80 | 31.64 | 44,611 | +0.28(+0.89%) |
Mar 14, 2017 | 30.10 | 33.04 | 30.04 | 31.36 | 52,036 | +1.40(+4.67%) |
Mar 13, 2017 | 28.98 | 30.80 | 28.98 | 29.96 | 21,529 | +0.98(+3.38%) |
Mar 10, 2017 | 28.00 | 31.22 | 28.00 | 28.98 | 38,531 | +0.42(+1.47%) |
Mar 09, 2017 | 29.40 | 34.72 | 28.00 | 28.56 | 118,810 | -1.82(-5.99%) |
Mar 08, 2017 | 26.32 | 30.52 | 25.69 | 30.38 | 101,184 | +4.34(+16.67%) |
Mar 07, 2017 | 22.82 | 26.46 | 22.54 | 26.04 | 58,928 | +3.08(+13.41%) |
Mar 06, 2017 | 22.26 | 22.96 | 22.26 | 22.96 | 12,568 | +0.28(+1.23%) |
Mar 03, 2017 | 22.40 | 22.68 | 21.98 | 22.68 | 10,644 | +0.28(+1.25%) |
Mar 02, 2017 | 22.68 | 22.82 | 22.12 | 22.40 | 11,634 | +0.00(+0.00%) |
Mar 01, 2017 | 21.98 | 22.68 | 21.42 | 22.40 | 7,686 | +0.42(+1.91%) |
Feb 28, 2017 | 23.10 | 23.10 | 21.98 | 21.98 | 11,010 | -0.70(-3.09%) |
Feb 27, 2017 | 21.56 | 22.82 | 21.56 | 22.68 | 12,470 | +0.98(+4.52%) |
Feb 24, 2017 | 21.56 | 22.12 | 21.42 | 21.70 | 6,871 | +0.00(+0.00%) |
Feb 23, 2017 | 22.40 | 22.40 | 21.00 | 21.70 | 18,694 | -0.56(-2.52%) |
Feb 22, 2017 | 22.68 | 22.82 | 21.98 | 22.26 | 11,315 | -0.28(-1.24%) |
Feb 21, 2017 | 22.40 | 23.07 | 22.40 | 22.54 | 21,443 | -0.84(-3.59%) |
Feb 17, 2017 | 23.38 | 23.38 | 23.38 | 0 | +1.26(+5.70%) | |
Feb 16, 2017 | 24.50 | 24.64 | 21.98 | 22.12 | 40,709 | -1.26(-5.39%) |
Feb 15, 2017 | 23.10 | 24.50 | 23.10 | 23.38 | 32,058 | +0.56(+2.45%) |
Feb 14, 2017 | 22.82 | 23.38 | 22.40 | 22.82 | 14,824 | +0.00(+0.00%) |
Feb 13, 2017 | 22.82 | 22.82 | 22.12 | 22.82 | 14,605 | +0.14(+0.62%) |
Feb 10, 2017 | 22.26 | 22.82 | 22.12 | 22.68 | 9,821 | +0.35(+1.57%) |
Feb 09, 2017 | 22.12 | 22.68 | 21.84 | 22.33 | 10,244 | +0.35(+1.59%) |
Feb 08, 2017 | 22.96 | 23.24 | 21.84 | 21.98 | 17,930 | -0.56(-2.48%) |
Feb 07, 2017 | 23.24 | 23.80 | 22.26 | 22.54 | 26,891 | -0.98(-4.17%) |
Feb 06, 2017 | 22.26 | 24.50 | 22.13 | 23.52 | 60,369 | +1.96(+9.09%) |
Feb 03, 2017 | 21.00 | 21.70 | 20.58 | 21.56 | 10,533 | +0.56(+2.67%) |
Feb 02, 2017 | 21.00 | 21.00 | 20.30 | 21.00 | 9,311 | +0.00(+0.00%) |