Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 27.00 | 27.17 | 17.00 | 21.51 | 188,086 | -5.34(-19.89%) |
Mar 30, 2017 | 27.72 | 27.72 | 26.76 | 26.85 | 28,075 | -1.10(-3.94%) |
Mar 29, 2017 | 27.26 | 28.33 | 26.13 | 27.95 | 51,153 | +0.65(+2.38%) |
Mar 28, 2017 | 28.40 | 28.40 | 27.20 | 27.30 | 30,071 | -1.09(-3.84%) |
Mar 27, 2017 | 27.70 | 28.43 | 26.20 | 28.39 | 32,292 | +0.64(+2.31%) |
Mar 24, 2017 | 28.00 | 28.01 | 27.17 | 27.75 | 20,055 | +0.24(+0.87%) |
Mar 23, 2017 | 27.11 | 28.55 | 26.75 | 27.51 | 57,995 | +0.46(+1.70%) |
Mar 22, 2017 | 26.76 | 29.99 | 26.76 | 27.05 | 120,049 | +0.30(+1.12%) |
Mar 21, 2017 | 27.22 | 28.14 | 25.63 | 26.75 | 124,884 | -0.55(-2.01%) |
Mar 20, 2017 | 28.34 | 28.34 | 27.30 | 27.30 | 57,068 | -1.14(-4.01%) |
Mar 17, 2017 | 28.17 | 29.56 | 28.17 | 28.44 | 28,325 | +0.05(+0.18%) |
Mar 16, 2017 | 27.68 | 28.88 | 27.30 | 28.39 | 18,156 | +0.71(+2.57%) |
Mar 15, 2017 | 28.28 | 28.50 | 26.85 | 27.68 | 30,988 | -0.37(-1.32%) |
Mar 14, 2017 | 29.09 | 29.80 | 27.40 | 28.05 | 23,501 | -1.28(-4.36%) |
Mar 13, 2017 | 28.00 | 30.44 | 27.38 | 29.33 | 46,863 | +1.39(+4.99%) |
Mar 10, 2017 | 27.62 | 28.00 | 27.38 | 27.93 | 13,604 | +0.54(+1.95%) |
Mar 09, 2017 | 27.98 | 27.98 | 26.90 | 27.40 | 35,137 | -0.26(-0.94%) |
Mar 08, 2017 | 27.20 | 27.90 | 26.80 | 27.66 | 55,332 | +0.23(+0.86%) |
Mar 07, 2017 | 28.25 | 28.50 | 26.75 | 27.43 | 35,493 | +0.07(+0.24%) |
Mar 06, 2017 | 27.16 | 27.95 | 26.50 | 27.36 | 40,122 | +0.18(+0.66%) |
Mar 03, 2017 | 27.55 | 28.26 | 27.07 | 27.18 | 16,895 | -0.44(-1.59%) |
Mar 02, 2017 | 27.50 | 28.52 | 27.10 | 27.62 | 35,211 | +0.18(+0.66%) |
Mar 01, 2017 | 27.75 | 28.35 | 27.37 | 27.44 | 84,752 | +0.06(+0.20%) |
Feb 28, 2017 | 27.70 | 28.00 | 27.12 | 27.38 | 31,135 | -0.13(-0.46%) |
Feb 27, 2017 | 28.00 | 28.62 | 27.51 | 27.51 | 26,500 | -0.46(-1.64%) |
Feb 24, 2017 | 28.47 | 29.45 | 27.52 | 27.97 | 33,889 | -0.66(-2.31%) |
Feb 23, 2017 | 28.75 | 29.50 | 28.28 | 28.63 | 43,157 | -0.85(-2.88%) |
Feb 22, 2017 | 29.84 | 30.09 | 28.50 | 29.48 | 36,431 | -0.42(-1.40%) |
Feb 21, 2017 | 30.37 | 30.37 | 29.37 | 29.90 | 27,543 | -0.19(-0.63%) |
Feb 17, 2017 | 30.09 | 30.09 | 30.09 | 0 | +0.09(+0.30%) | |
Feb 16, 2017 | 30.27 | 30.46 | 29.75 | 30.00 | 7,050 | -0.52(-1.70%) |
Feb 15, 2017 | 30.95 | 31.25 | 30.08 | 30.52 | 18,742 | -0.47(-1.52%) |
Feb 14, 2017 | 31.00 | 31.24 | 30.50 | 30.99 | 62,348 | +0.01(+0.03%) |
Feb 13, 2017 | 30.42 | 30.98 | 30.10 | 30.98 | 28,704 | +0.93(+3.09%) |
Feb 10, 2017 | 29.84 | 30.71 | 29.22 | 30.05 | 30,772 | +0.35(+1.18%) |
Feb 09, 2017 | 28.92 | 29.92 | 28.60 | 29.70 | 104,958 | +0.70(+2.41%) |
Feb 08, 2017 | 28.80 | 29.49 | 27.53 | 29.00 | 36,206 | +0.51(+1.79%) |
Feb 07, 2017 | 28.50 | 28.70 | 28.01 | 28.49 | 57,494 | +0.24(+0.85%) |
Feb 06, 2017 | 28.23 | 29.07 | 28.09 | 28.25 | 49,325 | +0.23(+0.82%) |
Feb 03, 2017 | 29.74 | 30.38 | 28.02 | 28.02 | 48,555 | -1.63(-5.50%) |
Feb 02, 2017 | 31.18 | 31.37 | 28.20 | 29.65 | 62,586 | -1.53(-4.91%) |
Feb 01, 2017 | 30.95 | 33.00 | 30.73 | 31.18 | 30,900 | +0.18(+0.58%) |
Jan 31, 2017 | 29.08 | 31.35 | 29.08 | 31.00 | 50,514 | +1.79(+6.13%) |
Jan 30, 2017 | 29.60 | 29.70 | 28.77 | 29.21 | 24,587 | -0.98(-3.25%) |
Jan 27, 2017 | 29.98 | 30.60 | 29.52 | 30.19 | 13,738 | +0.12(+0.40%) |
Jan 26, 2017 | 30.10 | 30.60 | 29.76 | 30.07 | 13,107 | +0.05(+0.17%) |
Jan 25, 2017 | 31.34 | 31.60 | 29.10 | 30.02 | 30,459 | -0.88(-2.85%) |
Jan 24, 2017 | 31.20 | 31.60 | 30.32 | 30.90 | 29,385 | -0.28(-0.90%) |
Jan 23, 2017 | 30.49 | 31.33 | 29.55 | 31.18 | 73,293 | +0.42(+1.37%) |
Jan 20, 2017 | 28.50 | 32.26 | 27.70 | 30.76 | 123,488 | +2.01(+6.99%) |
Jan 19, 2017 | 27.00 | 28.75 | 26.13 | 28.75 | 315,314 | +1.72(+6.36%) |
Jan 18, 2017 | 27.95 | 27.95 | 25.88 | 27.03 | 468,779 | -0.17(-0.62%) |
Jan 17, 2017 | 29.75 | 30.00 | 25.76 | 27.20 | 1,742,922 | +8.85(+48.23%) |
Jan 13, 2017 | 18.35 | 18.35 | 18.35 | 0 | +0.15(+0.82%) | |
Jan 12, 2017 | 18.00 | 18.47 | 17.89 | 18.20 | 11,168 | +0.49(+2.77%) |
Jan 11, 2017 | 17.90 | 18.00 | 17.35 | 17.71 | 6,421 | +0.02(+0.11%) |
Jan 10, 2017 | 17.73 | 17.90 | 17.09 | 17.69 | 4,191 | +0.19(+1.09%) |
Jan 09, 2017 | 16.80 | 17.90 | 16.80 | 17.50 | 13,267 | +0.90(+5.42%) |
Jan 06, 2017 | 16.76 | 17.00 | 16.43 | 16.60 | 6,193 | +0.18(+1.10%) |
Jan 05, 2017 | 16.06 | 17.00 | 16.06 | 16.42 | 4,278 | +0.36(+2.24%) |
Jan 04, 2017 | 15.50 | 16.25 | 15.50 | 16.06 | 3,167 | +0.70(+4.56%) |