Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.05 | 22.15 | 21.00 | 21.10 | 173,947 | -1.05(-4.74%) |
Apr 27, 2017 | 21.30 | 22.20 | 21.10 | 22.15 | 95,411 | +0.85(+3.99%) |
Apr 26, 2017 | 21.30 | 21.65 | 20.40 | 21.30 | 92,312 | -0.10(-0.47%) |
Apr 25, 2017 | 20.30 | 21.70 | 20.25 | 21.40 | 136,234 | +1.15(+5.68%) |
Apr 24, 2017 | 21.00 | 21.07 | 20.10 | 20.25 | 202,142 | -0.50(-2.41%) |
Apr 21, 2017 | 21.55 | 21.85 | 20.65 | 20.75 | 384,160 | -0.90(-4.16%) |
Apr 20, 2017 | 21.80 | 22.10 | 21.50 | 21.65 | 150,670 | +0.00(+0.00%) |
Apr 19, 2017 | 22.00 | 22.60 | 21.50 | 21.65 | 142,152 | -0.30(-1.37%) |
Apr 18, 2017 | 22.85 | 23.02 | 21.85 | 21.95 | 247,988 | -1.00(-4.36%) |
Apr 17, 2017 | 23.00 | 23.32 | 22.90 | 22.95 | 160,053 | -0.05(-0.22%) |
Apr 13, 2017 | 23.20 | 23.43 | 23.00 | 23.00 | 270,618 | -0.15(-0.65%) |
Apr 12, 2017 | 23.90 | 23.95 | 22.95 | 23.15 | 2,119,694 | -3.40(-12.81%) |
Apr 11, 2017 | 26.65 | 26.75 | 26.40 | 26.55 | 10,210 | -0.20(-0.75%) |
Apr 10, 2017 | 26.95 | 27.00 | 26.43 | 26.75 | 13,526 | -0.25(-0.93%) |
Apr 07, 2017 | 26.00 | 27.70 | 26.00 | 27.00 | 20,585 | +0.95(+3.65%) |
Apr 06, 2017 | 26.60 | 26.60 | 25.35 | 26.05 | 198,812 | -0.60(-2.25%) |
Apr 05, 2017 | 27.25 | 27.25 | 26.25 | 26.65 | 63,094 | -0.40(-1.48%) |
Apr 04, 2017 | 26.80 | 27.70 | 26.80 | 27.05 | 42,087 | -0.05(-0.18%) |
Apr 03, 2017 | 27.65 | 27.85 | 27.00 | 27.10 | 55,082 | -0.40(-1.45%) |
Mar 31, 2017 | 28.75 | 29.90 | 26.75 | 27.50 | 67,223 | -1.40(-4.84%) |
Mar 30, 2017 | 25.30 | 29.25 | 25.10 | 28.90 | 64,939 | +3.25(+12.67%) |
Mar 29, 2017 | 26.85 | 26.85 | 25.35 | 25.65 | 25,170 | -1.10(-4.11%) |
Mar 28, 2017 | 26.50 | 27.60 | 26.05 | 26.75 | 44,239 | -0.15(-0.56%) |
Mar 27, 2017 | 25.15 | 27.10 | 24.98 | 26.90 | 30,913 | +1.55(+6.11%) |
Mar 24, 2017 | 26.00 | 26.00 | 25.25 | 25.35 | 21,084 | -0.65(-2.50%) |
Mar 23, 2017 | 25.60 | 26.10 | 25.50 | 26.00 | 14,038 | +0.40(+1.56%) |
Mar 22, 2017 | 25.70 | 26.00 | 25.15 | 25.60 | 24,455 | -0.20(-0.78%) |
Mar 21, 2017 | 26.45 | 26.57 | 25.20 | 25.80 | 74,755 | -0.50(-1.90%) |
Mar 20, 2017 | 26.40 | 26.75 | 25.90 | 26.30 | 30,624 | -0.15(-0.57%) |
Mar 17, 2017 | 25.95 | 26.70 | 25.95 | 26.45 | 141,954 | +0.30(+1.15%) |
Mar 16, 2017 | 27.25 | 27.25 | 25.95 | 26.15 | 124,911 | -0.85(-3.15%) |
Mar 15, 2017 | 26.65 | 27.20 | 26.15 | 27.00 | 87,767 | +0.55(+2.08%) |
Mar 14, 2017 | 26.25 | 26.85 | 25.50 | 26.45 | 28,042 | +0.05(+0.19%) |
Mar 13, 2017 | 26.35 | 27.05 | 26.20 | 26.40 | 97,670 | +0.05(+0.19%) |
Mar 10, 2017 | 27.20 | 27.45 | 26.10 | 26.35 | 51,785 | -0.65(-2.41%) |
Mar 09, 2017 | 27.30 | 27.30 | 26.30 | 27.00 | 51,074 | +0.00(+0.00%) |
Mar 08, 2017 | 27.10 | 27.30 | 26.40 | 27.00 | 52,186 | +0.00(+0.00%) |
Mar 07, 2017 | 26.75 | 27.95 | 26.40 | 27.00 | 61,992 | +0.00(+0.00%) |
Mar 06, 2017 | 27.70 | 28.60 | 26.80 | 27.00 | 58,226 | -0.85(-3.05%) |
Mar 03, 2017 | 27.85 | 28.50 | 27.50 | 27.85 | 69,235 | -0.40(-1.42%) |
Mar 02, 2017 | 30.40 | 30.40 | 27.80 | 28.25 | 67,253 | -2.35(-7.68%) |
Mar 01, 2017 | 30.30 | 31.25 | 29.90 | 30.60 | 101,339 | +0.50(+1.66%) |
Feb 28, 2017 | 30.45 | 30.50 | 29.90 | 30.10 | 36,417 | -0.60(-1.95%) |
Feb 27, 2017 | 27.90 | 31.25 | 27.90 | 30.70 | 44,188 | +2.65(+9.45%) |
Feb 24, 2017 | 27.80 | 28.30 | 27.40 | 28.05 | 40,450 | +0.10(+0.36%) |
Feb 23, 2017 | 28.60 | 28.60 | 27.80 | 27.95 | 23,801 | -0.15(-0.53%) |
Feb 22, 2017 | 29.60 | 29.75 | 27.85 | 28.10 | 132,018 | -1.75(-5.86%) |
Feb 21, 2017 | 29.90 | 30.60 | 29.75 | 29.85 | 21,989 | -0.15(-0.50%) |
Feb 17, 2017 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 30.15 | 30.85 | 29.55 | 30.00 | 47,728 | -0.25(-0.83%) |
Feb 15, 2017 | 30.05 | 30.40 | 29.45 | 30.25 | 65,336 | +0.75(+2.54%) |
Feb 14, 2017 | 29.70 | 29.70 | 28.30 | 29.50 | 29,683 | -0.55(-1.83%) |
Feb 13, 2017 | 30.10 | 30.15 | 29.55 | 30.05 | 51,966 | +0.00(+0.00%) |
Feb 10, 2017 | 29.15 | 31.20 | 29.15 | 30.05 | 45,751 | +0.85(+2.91%) |
Feb 09, 2017 | 29.12 | 29.20 | 28.20 | 29.20 | 37,658 | +0.60(+2.10%) |
Feb 08, 2017 | 28.75 | 29.00 | 28.25 | 28.60 | 44,311 | -0.45(-1.55%) |
Feb 07, 2017 | 29.05 | 29.65 | 28.55 | 29.05 | 48,468 | +0.20(+0.69%) |
Feb 06, 2017 | 28.40 | 29.15 | 28.10 | 28.85 | 53,322 | +0.45(+1.58%) |
Feb 03, 2017 | 28.30 | 28.45 | 27.20 | 28.40 | 51,657 | +0.45(+1.61%) |
Feb 02, 2017 | 28.50 | 28.55 | 27.50 | 27.95 | 25,056 | -0.85(-2.95%) |