Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.95 | 35.70 | 33.90 | 35.50 | 204,448 | +1.50(+4.41%) |
Apr 27, 2017 | 33.95 | 34.85 | 33.75 | 34.00 | 132,164 | +0.20(+0.59%) |
Apr 26, 2017 | 33.55 | 34.08 | 33.15 | 33.80 | 172,661 | +0.35(+1.05%) |
Apr 25, 2017 | 32.65 | 34.80 | 32.65 | 33.45 | 309,588 | +1.00(+3.08%) |
Apr 24, 2017 | 32.80 | 32.88 | 32.35 | 32.45 | 80,981 | +0.10(+0.31%) |
Apr 21, 2017 | 32.20 | 32.50 | 32.10 | 32.35 | 117,580 | +0.05(+0.15%) |
Apr 20, 2017 | 32.40 | 33.02 | 32.10 | 32.30 | 132,461 | +0.00(+0.00%) |
Apr 19, 2017 | 32.50 | 32.88 | 31.95 | 32.30 | 201,035 | -0.10(-0.31%) |
Apr 18, 2017 | 34.55 | 34.75 | 32.25 | 32.40 | 365,736 | -1.90(-5.54%) |
Apr 17, 2017 | 32.40 | 34.45 | 32.40 | 34.30 | 403,369 | +2.00(+6.19%) |
Apr 13, 2017 | 31.30 | 32.40 | 31.10 | 32.30 | 175,521 | +0.95(+3.03%) |
Apr 12, 2017 | 30.30 | 31.65 | 30.30 | 31.35 | 154,076 | +0.90(+2.96%) |
Apr 11, 2017 | 30.45 | 31.05 | 30.13 | 30.45 | 200,454 | +0.05(+0.16%) |
Apr 10, 2017 | 30.40 | 31.00 | 30.20 | 30.40 | 163,168 | +0.05(+0.16%) |
Apr 07, 2017 | 30.45 | 30.50 | 30.10 | 30.35 | 133,975 | -0.20(-0.65%) |
Apr 06, 2017 | 30.55 | 30.75 | 29.90 | 30.55 | 248,390 | -0.10(-0.33%) |
Apr 05, 2017 | 31.40 | 31.70 | 30.25 | 30.65 | 186,299 | -0.65(-2.08%) |
Apr 04, 2017 | 31.70 | 32.80 | 31.15 | 31.30 | 191,054 | -0.45(-1.42%) |
Apr 03, 2017 | 32.45 | 32.65 | 31.65 | 31.75 | 207,930 | -0.50(-1.55%) |
Mar 31, 2017 | 32.65 | 32.83 | 32.25 | 32.25 | 175,292 | -0.35(-1.07%) |
Mar 30, 2017 | 33.05 | 33.55 | 32.30 | 32.60 | 240,849 | -0.40(-1.21%) |
Mar 29, 2017 | 33.55 | 34.39 | 32.95 | 33.00 | 161,352 | -0.50(-1.49%) |
Mar 28, 2017 | 33.95 | 34.50 | 33.30 | 33.50 | 146,778 | -0.55(-1.62%) |
Mar 27, 2017 | 32.60 | 34.10 | 31.95 | 34.05 | 218,123 | +1.15(+3.50%) |
Mar 24, 2017 | 32.15 | 33.02 | 32.15 | 32.90 | 168,603 | +0.80(+2.49%) |
Mar 23, 2017 | 31.65 | 32.47 | 31.65 | 32.10 | 115,174 | +0.25(+0.78%) |
Mar 22, 2017 | 31.55 | 31.95 | 31.25 | 31.85 | 151,503 | +0.20(+0.63%) |
Mar 21, 2017 | 32.50 | 32.95 | 31.50 | 31.65 | 262,568 | -0.80(-2.47%) |
Mar 20, 2017 | 32.50 | 33.05 | 32.05 | 32.45 | 171,923 | +0.00(+0.00%) |
Mar 17, 2017 | 31.50 | 33.05 | 31.45 | 32.45 | 264,921 | +0.80(+2.53%) |
Mar 16, 2017 | 31.90 | 32.10 | 31.50 | 31.65 | 274,892 | -0.45(-1.40%) |
Mar 15, 2017 | 32.30 | 32.45 | 31.75 | 32.10 | 274,161 | -0.10(-0.31%) |
Mar 14, 2017 | 32.50 | 32.65 | 32.10 | 32.20 | 333,586 | -0.50(-1.53%) |
Mar 13, 2017 | 33.15 | 33.40 | 32.58 | 32.70 | 346,966 | -0.35(-1.06%) |
Mar 10, 2017 | 33.25 | 33.40 | 32.85 | 33.05 | 357,662 | -0.25(-0.75%) |
Mar 09, 2017 | 34.70 | 34.88 | 32.50 | 33.30 | 855,085 | -1.75(-4.99%) |
Mar 08, 2017 | 33.65 | 35.30 | 32.91 | 35.05 | 690,840 | +0.85(+2.49%) |
Mar 07, 2017 | 32.55 | 34.90 | 32.51 | 34.20 | 1,577,919 | +2.90(+9.27%) |
Mar 06, 2017 | 28.40 | 31.40 | 27.15 | 31.30 | 896,436 | +3.00(+10.60%) |
Mar 03, 2017 | 26.15 | 28.35 | 26.11 | 28.30 | 473,596 | +2.25(+8.64%) |
Mar 02, 2017 | 25.60 | 26.40 | 25.45 | 26.05 | 266,556 | +0.50(+1.96%) |
Mar 01, 2017 | 25.15 | 25.75 | 24.80 | 25.55 | 333,820 | +0.75(+3.02%) |
Feb 28, 2017 | 24.60 | 25.60 | 23.88 | 24.80 | 360,397 | +0.62(+2.59%) |
Feb 27, 2017 | 23.20 | 24.50 | 22.90 | 24.18 | 487,364 | +1.07(+4.65%) |
Feb 24, 2017 | 23.00 | 23.70 | 22.75 | 23.10 | 212,206 | -0.15(-0.65%) |
Feb 23, 2017 | 22.65 | 23.55 | 22.40 | 23.25 | 529,264 | -0.60(-2.52%) |
Feb 22, 2017 | 24.55 | 24.70 | 23.75 | 23.85 | 187,638 | -0.60(-2.45%) |
Feb 21, 2017 | 24.45 | 24.80 | 24.05 | 24.45 | 290,295 | +0.05(+0.20%) |
Feb 17, 2017 | 24.40 | 24.40 | 24.40 | 0 | +0.55(+2.31%) | |
Feb 16, 2017 | 23.95 | 24.00 | 23.15 | 23.85 | 207,667 | +0.00(+0.00%) |
Feb 15, 2017 | 23.45 | 23.95 | 23.20 | 23.85 | 217,243 | +0.55(+2.36%) |
Feb 14, 2017 | 23.05 | 23.60 | 22.75 | 23.30 | 271,657 | +0.15(+0.65%) |
Feb 13, 2017 | 25.40 | 25.75 | 22.66 | 23.15 | 597,842 | -2.00(-7.95%) |
Feb 10, 2017 | 25.00 | 27.55 | 24.66 | 25.15 | 750,574 | +0.50(+2.03%) |
Feb 09, 2017 | 24.55 | 25.20 | 23.93 | 24.65 | 595,596 | +0.65(+2.71%) |
Feb 08, 2017 | 22.95 | 25.25 | 22.75 | 24.00 | 1,004,453 | +2.10(+9.59%) |
Feb 07, 2017 | 19.55 | 22.45 | 18.85 | 21.90 | 648,098 | +2.40(+12.31%) |
Feb 06, 2017 | 19.95 | 20.05 | 19.35 | 19.50 | 60,218 | -0.65(-3.23%) |
Feb 03, 2017 | 20.00 | 20.25 | 19.40 | 20.15 | 147,639 | +0.20(+1.00%) |
Feb 02, 2017 | 19.30 | 20.05 | 19.10 | 19.95 | 92,032 | +0.50(+2.57%) |