Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 29.55 | 29.75 | 28.75 | 28.95 | 429,115 | -0.50(-1.70%) |
Apr 27, 2017 | 29.75 | 30.05 | 29.15 | 29.45 | 345,507 | -0.25(-0.84%) |
Apr 26, 2017 | 30.35 | 30.70 | 29.52 | 29.70 | 499,999 | -0.80(-2.62%) |
Apr 25, 2017 | 30.25 | 31.45 | 30.05 | 30.50 | 781,152 | -0.05(-0.16%) |
Apr 24, 2017 | 29.30 | 30.90 | 28.30 | 30.55 | 788,492 | +1.55(+5.34%) |
Apr 21, 2017 | 29.50 | 29.90 | 28.90 | 29.00 | 612,104 | -0.80(-2.68%) |
Apr 20, 2017 | 29.25 | 30.00 | 29.00 | 29.80 | 587,229 | +0.45(+1.53%) |
Apr 19, 2017 | 29.70 | 29.75 | 28.30 | 29.35 | 893,279 | +0.10(+0.34%) |
Apr 18, 2017 | 29.85 | 30.05 | 28.50 | 29.25 | 1,020,257 | +0.25(+0.86%) |
Apr 17, 2017 | 28.70 | 29.75 | 27.85 | 29.00 | 1,072,512 | +0.10(+0.35%) |
Apr 13, 2017 | 30.30 | 31.20 | 28.75 | 28.90 | 1,348,435 | -1.35(-4.46%) |
Apr 12, 2017 | 31.35 | 31.40 | 30.10 | 30.25 | 784,372 | -1.20(-3.82%) |
Apr 11, 2017 | 32.20 | 32.85 | 30.10 | 31.45 | 1,385,494 | -1.05(-3.23%) |
Apr 10, 2017 | 32.50 | 33.10 | 32.10 | 32.50 | 500,261 | +0.00(+0.00%) |
Apr 07, 2017 | 33.25 | 33.35 | 32.10 | 32.50 | 808,728 | -0.85(-2.55%) |
Apr 06, 2017 | 34.10 | 34.50 | 32.83 | 33.35 | 1,691,639 | -0.90(-2.63%) |
Apr 05, 2017 | 35.80 | 36.15 | 34.10 | 34.25 | 1,364,152 | -1.65(-4.60%) |
Apr 04, 2017 | 36.70 | 37.20 | 35.20 | 35.90 | 684,303 | -0.75(-2.05%) |
Apr 03, 2017 | 36.75 | 37.50 | 35.60 | 36.65 | 871,212 | -0.20(-0.54%) |
Mar 31, 2017 | 36.70 | 37.85 | 36.35 | 36.85 | 1,435,194 | -0.55(-1.47%) |
Mar 30, 2017 | 37.50 | 38.20 | 36.77 | 37.40 | 836,920 | -0.30(-0.80%) |
Mar 29, 2017 | 38.85 | 39.45 | 37.60 | 37.70 | 959,155 | -1.15(-2.96%) |
Mar 28, 2017 | 39.35 | 39.85 | 38.60 | 38.85 | 583,647 | -0.70(-1.77%) |
Mar 27, 2017 | 39.00 | 41.15 | 38.50 | 39.55 | 1,069,601 | +0.40(+1.02%) |
Mar 24, 2017 | 38.50 | 39.70 | 38.45 | 39.15 | 506,260 | +0.60(+1.56%) |
Mar 23, 2017 | 37.90 | 39.85 | 37.30 | 38.55 | 908,724 | +0.55(+1.45%) |
Mar 22, 2017 | 36.00 | 38.50 | 35.56 | 38.00 | 1,047,682 | +1.70(+4.68%) |
Mar 21, 2017 | 38.55 | 38.60 | 35.40 | 36.30 | 1,179,735 | -1.05(-2.81%) |
Mar 20, 2017 | 36.55 | 37.60 | 35.70 | 37.35 | 943,338 | +0.45(+1.22%) |
Mar 17, 2017 | 38.00 | 38.05 | 35.70 | 36.90 | 2,485,450 | -0.85(-2.25%) |
Mar 16, 2017 | 39.30 | 39.65 | 37.45 | 37.75 | 1,126,212 | -0.20(-0.53%) |
Mar 15, 2017 | 36.50 | 38.30 | 35.85 | 37.95 | 1,783,771 | +1.55(+4.26%) |
Mar 14, 2017 | 37.20 | 37.30 | 35.25 | 36.40 | 1,516,262 | -1.30(-3.45%) |
Mar 13, 2017 | 36.95 | 38.05 | 36.49 | 37.70 | 1,329,599 | +0.70(+1.89%) |
Mar 10, 2017 | 37.05 | 37.85 | 35.90 | 37.00 | 1,916,004 | +0.85(+2.35%) |
Mar 09, 2017 | 34.30 | 37.75 | 34.25 | 36.15 | 5,282,576 | +1.90(+5.55%) |
Mar 08, 2017 | 28.85 | 37.45 | 28.30 | 34.25 | 14,136,430 | +5.95(+21.02%) |
Mar 07, 2017 | 28.60 | 28.80 | 27.55 | 28.30 | 760,580 | -0.30(-1.05%) |
Mar 06, 2017 | 28.05 | 28.75 | 27.43 | 28.60 | 1,178,474 | +0.70(+2.51%) |
Mar 03, 2017 | 28.70 | 27.00 | 27.90 | 1,520,263 | +0.85(+3.14%) | |
Mar 02, 2017 | 30.00 | 31.00 | 26.35 | 27.05 | 4,981,861 | -2.70(-9.08%) |
Mar 01, 2017 | 27.90 | 29.90 | 27.25 | 29.75 | 1,767,038 | +1.90(+6.82%) |
Feb 28, 2017 | 28.30 | 28.70 | 27.50 | 27.85 | 1,380,860 | -0.45(-1.59%) |
Feb 27, 2017 | 28.25 | 29.60 | 27.70 | 28.30 | 1,423,092 | +0.15(+0.53%) |
Feb 24, 2017 | 26.00 | 28.40 | 25.74 | 28.15 | 1,503,906 | +1.90(+7.24%) |
Feb 23, 2017 | 24.95 | 26.40 | 24.65 | 26.25 | 2,283,089 | +1.85(+7.58%) |
Feb 22, 2017 | 25.60 | 26.50 | 23.65 | 24.40 | 8,239,076 | -4.10(-14.39%) |
Feb 21, 2017 | 27.85 | 29.10 | 27.25 | 28.50 | 1,876,361 | +1.60(+5.95%) |
Feb 17, 2017 | 26.90 | 26.90 | 26.90 | 0 | +1.95(+7.82%) | |
Feb 16, 2017 | 23.35 | 26.05 | 22.70 | 24.95 | 1,612,463 | +1.60(+6.85%) |
Feb 15, 2017 | 22.30 | 23.80 | 21.85 | 23.35 | 1,553,655 | +0.95(+4.24%) |
Feb 14, 2017 | 20.80 | 22.55 | 20.25 | 22.40 | 1,168,225 | +1.90(+9.27%) |
Feb 13, 2017 | 21.50 | 23.00 | 19.35 | 20.50 | 1,722,827 | -1.00(-4.65%) |
Feb 10, 2017 | 19.70 | 21.95 | 18.95 | 21.50 | 1,991,688 | +1.80(+9.14%) |
Feb 09, 2017 | 17.75 | 20.35 | 17.70 | 19.70 | 1,120,012 | +2.00(+11.30%) |
Feb 08, 2017 | 16.70 | 18.20 | 16.65 | 17.70 | 941,617 | +0.90(+5.36%) |
Feb 07, 2017 | 16.20 | 16.95 | 16.15 | 16.80 | 675,935 | +0.60(+3.70%) |
Feb 06, 2017 | 16.05 | 16.30 | 15.90 | 16.20 | 172,023 | +0.10(+0.62%) |
Feb 03, 2017 | 16.25 | 16.35 | 15.75 | 16.10 | 183,799 | -0.05(-0.31%) |
Feb 02, 2017 | 16.10 | 16.40 | 15.70 | 16.15 | 212,967 | +0.05(+0.31%) |