Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 31.91 | 31.93 | 31.91 | 31.93 | 410 | -0.80(-2.46%) |
Apr 27, 2017 | 33.71 | 34.27 | 32.73 | 32.73 | 8,664 | +1.07(+3.38%) |
Apr 26, 2017 | 31.41 | 31.83 | 31.35 | 31.66 | 5,371 | +0.21(+0.67%) |
Apr 25, 2017 | 32.52 | 32.52 | 31.41 | 31.45 | 6,493 | -1.21(-3.70%) |
Apr 24, 2017 | 32.36 | 32.74 | 32.23 | 32.66 | 1,716 | +0.79(+2.48%) |
Apr 21, 2017 | 30.39 | 32.32 | 30.39 | 31.87 | 2,610 | +1.68(+5.57%) |
Apr 20, 2017 | 29.80 | 30.19 | 29.55 | 30.19 | 4,424 | +0.66(+2.24%) |
Apr 19, 2017 | 28.04 | 29.97 | 27.87 | 29.53 | 4,860 | +3.21(+12.20%) |
Apr 18, 2017 | 26.32 | 26.32 | 26.32 | 26.32 | 108 | -0.05(-0.19%) |
Apr 17, 2017 | 25.93 | 26.37 | 25.87 | 26.37 | 3,580 | +0.73(+2.85%) |
Apr 13, 2017 | 25.54 | 25.84 | 25.48 | 25.64 | 2,558 | -0.35(-1.35%) |
Apr 12, 2017 | 25.18 | 26.02 | 25.17 | 25.99 | 2,877 | +0.37(+1.44%) |
Apr 11, 2017 | 26.04 | 26.25 | 25.59 | 25.62 | 2,875 | -0.25(-0.97%) |
Apr 10, 2017 | 26.30 | 26.35 | 25.87 | 25.87 | 3,312 | -1.34(-4.92%) |
Apr 07, 2017 | 27.37 | 27.62 | 27.12 | 27.21 | 5,407 | -0.70(-2.52%) |
Apr 06, 2017 | 28.00 | 28.08 | 27.91 | 27.91 | 558 | -1.47(-4.99%) |
Apr 05, 2017 | 28.10 | 29.38 | 27.77 | 29.38 | 9,928 | +0.28(+0.96%) |
Apr 04, 2017 | 29.88 | 29.94 | 29.05 | 29.10 | 4,011 | -1.47(-4.81%) |
Apr 03, 2017 | 30.18 | 30.67 | 30.18 | 30.57 | 1,015 | +0.93(+3.14%) |
Mar 31, 2017 | 30.84 | 30.84 | 29.64 | 29.64 | 1,625 | -0.90(-2.95%) |
Mar 30, 2017 | 31.24 | 31.38 | 30.54 | 30.54 | 3,756 | -1.69(-5.24%) |
Mar 29, 2017 | 34.06 | 34.07 | 31.74 | 32.23 | 3,511 | -2.30(-6.67%) |
Mar 28, 2017 | 34.77 | 34.96 | 33.74 | 34.53 | 15,549 | -1.36(-3.78%) |
Mar 27, 2017 | 37.19 | 37.19 | 35.89 | 35.89 | 6,812 | +0.64(+1.82%) |
Mar 24, 2017 | 35.60 | 36.04 | 35.23 | 35.25 | 4,408 | -0.79(-2.19%) |
Mar 23, 2017 | 35.69 | 36.11 | 35.60 | 36.04 | 3,160 | +1.09(+3.12%) |
Mar 22, 2017 | 35.99 | 37.39 | 34.95 | 34.95 | 20,643 | +0.33(+0.95%) |
Mar 21, 2017 | 33.03 | 35.27 | 32.88 | 34.62 | 15,663 | +1.19(+3.56%) |
Mar 20, 2017 | 33.46 | 33.46 | 32.75 | 33.43 | 7,701 | +0.74(+2.26%) |
Mar 17, 2017 | 32.02 | 32.83 | 32.02 | 32.69 | 17,597 | +0.15(+0.46%) |
Mar 16, 2017 | 32.73 | 33.02 | 32.44 | 32.54 | 6,984 | +0.04(+0.12%) |
Mar 15, 2017 | 33.10 | 33.77 | 32.16 | 32.50 | 16,640 | -1.83(-5.34%) |
Mar 14, 2017 | 35.14 | 35.78 | 34.24 | 34.33 | 34,780 | +0.86(+2.58%) |
Mar 13, 2017 | 33.44 | 33.73 | 33.01 | 33.47 | 7,973 | +0.06(+0.18%) |
Mar 10, 2017 | 31.54 | 33.53 | 31.54 | 33.41 | 26,592 | +2.34(+7.53%) |
Mar 09, 2017 | 31.07 | 32.98 | 30.94 | 31.07 | 25,439 | +0.98(+3.26%) |
Mar 08, 2017 | 26.91 | 30.11 | 26.68 | 30.09 | 15,154 | +4.18(+16.13%) |
Mar 07, 2017 | 25.22 | 25.91 | 25.22 | 25.91 | 6,298 | -0.19(-0.73%) |
Mar 06, 2017 | 25.84 | 26.11 | 25.58 | 26.10 | 3,661 | +0.20(+0.77%) |
Mar 03, 2017 | 26.21 | 26.48 | 25.90 | 25.90 | 861 | -0.87(-3.25%) |
Mar 02, 2017 | 26.15 | 26.77 | 26.15 | 26.77 | 9,594 | +1.68(+6.70%) |
Mar 01, 2017 | 24.60 | 25.09 | 24.57 | 25.09 | 10,901 | +0.07(+0.28%) |
Feb 28, 2017 | 25.62 | 26.07 | 25.02 | 25.02 | 16,054 | +0.06(+0.24%) |
Feb 27, 2017 | 24.41 | 24.96 | 24.38 | 24.96 | 5,010 | -0.13(-0.52%) |
Feb 24, 2017 | 25.00 | 25.14 | 24.84 | 25.09 | 17,923 | +0.36(+1.46%) |
Feb 23, 2017 | 24.20 | 24.84 | 24.12 | 24.73 | 24,787 | -0.99(-3.85%) |
Feb 22, 2017 | 25.68 | 25.73 | 25.68 | 25.72 | 2,516 | +1.02(+4.13%) |
Feb 21, 2017 | 24.28 | 24.70 | 24.21 | 24.70 | 7,076 | -0.87(-3.40%) |
Feb 17, 2017 | 25.57 | 25.57 | 25.57 | 0 | +0.10(+0.39%) | |
Feb 16, 2017 | 25.17 | 26.09 | 25.17 | 25.47 | 3,550 | -0.31(-1.20%) |
Feb 15, 2017 | 25.98 | 25.98 | 25.23 | 25.78 | 7,725 | +0.14(+0.55%) |
Feb 14, 2017 | 24.94 | 25.70 | 24.94 | 25.64 | 3,954 | -0.32(-1.25%) |
Feb 13, 2017 | 25.69 | 25.98 | 25.58 | 25.96 | 4,583 | +1.29(+5.25%) |
Feb 10, 2017 | 24.84 | 25.82 | 24.47 | 24.67 | 15,144 | -1.24(-4.79%) |
Feb 09, 2017 | 25.65 | 26.04 | 25.65 | 25.91 | 8,614 | -0.79(-2.96%) |
Feb 08, 2017 | 27.83 | 27.97 | 26.67 | 26.70 | 10,679 | -0.21(-0.78%) |
Feb 07, 2017 | 26.99 | 27.46 | 26.86 | 26.91 | 7,081 | +1.20(+4.67%) |
Feb 06, 2017 | 24.85 | 25.82 | 24.85 | 25.71 | 1,700 | +0.97(+3.92%) |
Feb 03, 2017 | 24.80 | 24.80 | 24.74 | 24.74 | 2,152 | -0.18(-0.72%) |
Feb 02, 2017 | 24.66 | 24.98 | 24.60 | 24.92 | 5,435 | -0.21(-0.84%) |