Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 28.60 | 29.00 | 27.40 | 28.60 | 56,190 | +0.00(+0.00%) |
Apr 27, 2017 | 27.20 | 30.40 | 26.60 | 28.60 | 496,146 | -12.00(-29.56%) |
Apr 26, 2017 | 49.20 | 49.20 | 39.00 | 40.60 | 141,482 | -8.40(-17.14%) |
Apr 25, 2017 | 53.80 | 53.80 | 46.00 | 49.00 | 96,206 | -5.80(-10.58%) |
Apr 24, 2017 | 69.00 | 73.40 | 50.20 | 54.80 | 859,260 | +18.20(+49.73%) |
Apr 21, 2017 | 36.40 | 36.60 | 35.40 | 36.60 | 14,740 | +0.28(+0.77%) |
Apr 20, 2017 | 37.20 | 37.20 | 35.90 | 36.32 | 1,900 | -1.08(-2.89%) |
Apr 19, 2017 | 37.00 | 37.40 | 35.20 | 37.40 | 4,531 | +0.20(+0.54%) |
Apr 18, 2017 | 36.60 | 37.80 | 36.20 | 37.20 | 3,347 | +1.00(+2.76%) |
Apr 17, 2017 | 37.00 | 37.40 | 36.00 | 36.20 | 3,720 | -0.40(-1.09%) |
Apr 13, 2017 | 37.40 | 38.40 | 36.20 | 36.60 | 1,987 | -0.80(-2.14%) |
Apr 12, 2017 | 37.40 | 38.20 | 36.00 | 37.40 | 6,802 | +0.60(+1.63%) |
Apr 11, 2017 | 37.20 | 38.00 | 36.00 | 36.80 | 6,196 | -1.80(-4.66%) |
Apr 10, 2017 | 36.00 | 39.40 | 33.60 | 38.60 | 29,997 | -4.40(-10.23%) |
Apr 07, 2017 | 42.60 | 43.40 | 42.00 | 43.00 | 4,147 | +0.40(+0.94%) |
Apr 06, 2017 | 42.40 | 43.40 | 41.00 | 42.60 | 7,088 | +0.80(+1.91%) |
Apr 05, 2017 | 44.40 | 45.40 | 40.40 | 41.80 | 9,710 | -2.20(-5.00%) |
Apr 04, 2017 | 44.40 | 45.96 | 42.60 | 44.00 | 8,861 | +0.40(+0.92%) |
Apr 03, 2017 | 44.20 | 45.60 | 43.00 | 43.60 | 5,217 | -0.60(-1.36%) |
Mar 31, 2017 | 45.40 | 46.60 | 44.20 | 44.20 | 7,325 | -1.00(-2.21%) |
Mar 30, 2017 | 44.60 | 46.40 | 44.37 | 45.20 | 5,523 | +0.00(+0.00%) |
Mar 29, 2017 | 43.60 | 45.80 | 42.40 | 45.20 | 8,224 | +1.60(+3.67%) |
Mar 28, 2017 | 43.80 | 50.80 | 43.00 | 43.60 | 60,801 | +0.20(+0.46%) |
Mar 27, 2017 | 42.20 | 44.00 | 41.00 | 43.40 | 16,325 | +1.00(+2.36%) |
Mar 24, 2017 | 42.20 | 43.20 | 41.00 | 42.40 | 5,881 | +1.40(+3.41%) |
Mar 23, 2017 | 42.20 | 43.40 | 40.60 | 41.00 | 4,930 | -0.80(-1.91%) |
Mar 22, 2017 | 41.20 | 43.36 | 40.00 | 41.80 | 5,008 | +0.40(+0.97%) |
Mar 21, 2017 | 43.00 | 43.80 | 40.60 | 41.40 | 5,723 | -1.20(-2.82%) |
Mar 20, 2017 | 46.60 | 46.60 | 42.40 | 42.60 | 6,279 | -4.20(-8.97%) |
Mar 17, 2017 | 41.20 | 46.80 | 40.20 | 46.80 | 16,280 | +6.60(+16.42%) |
Mar 16, 2017 | 42.60 | 47.00 | 39.60 | 40.20 | 18,074 | -1.60(-3.83%) |
Mar 15, 2017 | 41.60 | 42.60 | 39.20 | 41.80 | 9,539 | +0.80(+1.95%) |
Mar 14, 2017 | 42.20 | 42.20 | 38.00 | 41.00 | 12,319 | -1.20(-2.84%) |
Mar 13, 2017 | 44.00 | 44.40 | 42.20 | 42.20 | 6,998 | -1.20(-2.76%) |
Mar 10, 2017 | 45.20 | 45.20 | 42.60 | 43.40 | 7,532 | +0.00(+0.00%) |
Mar 09, 2017 | 44.80 | 44.80 | 43.00 | 43.40 | 7,153 | -1.60(-3.56%) |
Mar 08, 2017 | 50.80 | 50.80 | 42.40 | 45.00 | 19,153 | -3.80(-7.79%) |
Mar 07, 2017 | 48.80 | 49.77 | 48.00 | 48.80 | 5,258 | +0.60(+1.24%) |
Mar 06, 2017 | 50.60 | 51.10 | 48.20 | 48.20 | 5,824 | -2.40(-4.74%) |
Mar 03, 2017 | 51.20 | 51.38 | 50.00 | 50.60 | 3,253 | -0.80(-1.56%) |
Mar 02, 2017 | 51.00 | 52.40 | 50.20 | 51.40 | 5,951 | -0.20(-0.39%) |
Mar 01, 2017 | 51.20 | 54.30 | 50.40 | 51.60 | 25,209 | +0.40(+0.78%) |
Feb 28, 2017 | 52.60 | 52.94 | 50.00 | 51.20 | 4,577 | -2.40(-4.48%) |
Feb 27, 2017 | 52.40 | 53.60 | 51.00 | 53.60 | 6,414 | +1.20(+2.29%) |
Feb 24, 2017 | 53.40 | 54.80 | 51.20 | 52.40 | 6,598 | -1.80(-3.32%) |
Feb 23, 2017 | 53.80 | 54.60 | 53.20 | 54.20 | 2,713 | +1.40(+2.65%) |
Feb 22, 2017 | 53.40 | 55.60 | 52.80 | 52.80 | 12,800 | -0.60(-1.12%) |
Feb 21, 2017 | 54.60 | 55.40 | 53.40 | 53.40 | 4,529 | -0.80(-1.48%) |
Feb 17, 2017 | 54.20 | 54.20 | 54.20 | 0 | +0.60(+1.12%) | |
Feb 16, 2017 | 55.00 | 56.00 | 53.00 | 53.60 | 6,357 | -1.20(-2.19%) |
Feb 15, 2017 | 55.20 | 58.60 | 54.60 | 54.80 | 16,131 | -0.60(-1.08%) |
Feb 14, 2017 | 54.40 | 56.80 | 54.00 | 55.40 | 11,974 | +1.40(+2.59%) |
Feb 13, 2017 | 54.00 | 55.80 | 53.30 | 54.00 | 5,681 | -0.40(-0.74%) |
Feb 10, 2017 | 55.00 | 55.00 | 53.00 | 54.40 | 6,634 | -0.40(-0.73%) |
Feb 09, 2017 | 55.00 | 55.64 | 52.40 | 54.80 | 6,145 | +0.60(+1.11%) |
Feb 08, 2017 | 53.40 | 56.70 | 51.00 | 54.20 | 13,122 | +0.40(+0.74%) |
Feb 07, 2017 | 56.20 | 56.20 | 52.60 | 53.80 | 18,622 | -2.40(-4.27%) |
Feb 06, 2017 | 60.80 | 69.40 | 55.40 | 56.20 | 186,498 | +3.80(+7.25%) |
Feb 03, 2017 | 50.60 | 53.39 | 50.46 | 52.40 | 8,793 | +2.20(+4.38%) |
Feb 02, 2017 | 52.80 | 53.00 | 50.00 | 50.20 | 9,995 | -2.60(-4.92%) |