Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 35.25 | 35.85 | 32.80 | 33.45 | 1,950 | -0.60(-1.76%) |
Apr 27, 2017 | 32.70 | 34.35 | 32.25 | 34.05 | 1,510 | +1.05(+3.18%) |
Apr 26, 2017 | 31.05 | 33.00 | 30.75 | 33.00 | 3,582 | +1.20(+3.77%) |
Apr 25, 2017 | 33.00 | 33.00 | 31.05 | 31.80 | 2,978 | -1.95(-5.78%) |
Apr 24, 2017 | 34.20 | 35.25 | 33.00 | 33.75 | 2,105 | -0.30(-0.88%) |
Apr 21, 2017 | 33.60 | 34.20 | 31.95 | 34.05 | 1,579 | +1.05(+3.18%) |
Apr 20, 2017 | 34.01 | 34.05 | 32.40 | 33.00 | 3,446 | -1.05(-3.08%) |
Apr 19, 2017 | 35.25 | 37.50 | 33.45 | 34.05 | 2,607 | -1.35(-3.81%) |
Apr 18, 2017 | 36.15 | 37.22 | 35.25 | 35.40 | 1,610 | -1.05(-2.88%) |
Apr 17, 2017 | 37.50 | 38.70 | 35.25 | 36.45 | 4,179 | -2.25(-5.81%) |
Apr 13, 2017 | 37.71 | 40.50 | 35.85 | 38.70 | 1,793 | -0.75(-1.90%) |
Apr 12, 2017 | 41.25 | 41.25 | 38.40 | 39.45 | 1,832 | -0.75(-1.87%) |
Apr 11, 2017 | 36.00 | 46.20 | 35.85 | 40.20 | 4,943 | +4.20(+11.67%) |
Apr 10, 2017 | 35.25 | 37.26 | 35.25 | 36.00 | 1,847 | +0.75(+2.13%) |
Apr 07, 2017 | 38.25 | 41.23 | 34.99 | 35.25 | 3,941 | -2.55(-6.75%) |
Apr 06, 2017 | 35.85 | 37.50 | 35.25 | 37.80 | 3,661 | +2.40(+6.78%) |
Apr 05, 2017 | 36.45 | 36.75 | 35.10 | 35.40 | 5,261 | -1.20(-3.28%) |
Apr 04, 2017 | 45.45 | 46.27 | 33.30 | 36.60 | 8,528 | -8.85(-19.47%) |
Apr 03, 2017 | 49.05 | 49.05 | 45.45 | 45.45 | 5,148 | -3.54(-7.22%) |
Mar 31, 2017 | 51.15 | 51.15 | 48.00 | 48.99 | 1,935 | -2.16(-4.23%) |
Mar 30, 2017 | 51.75 | 51.75 | 49.65 | 51.15 | 1,605 | +0.15(+0.29%) |
Mar 29, 2017 | 50.40 | 51.30 | 49.50 | 51.00 | 1,179 | -0.30(-0.58%) |
Mar 28, 2017 | 51.00 | 51.75 | 50.40 | 51.30 | 2,830 | -0.30(-0.58%) |
Mar 27, 2017 | 50.70 | 51.60 | 48.99 | 51.60 | 1,638 | +1.35(+2.69%) |
Mar 24, 2017 | 54.15 | 54.30 | 50.25 | 50.25 | 3,526 | -6.00(-10.67%) |
Mar 23, 2017 | 54.00 | 57.03 | 53.55 | 56.25 | 1,413 | +1.50(+2.74%) |
Mar 22, 2017 | 58.05 | 59.18 | 51.15 | 54.75 | 2,889 | -4.84(-8.13%) |
Mar 21, 2017 | 60.30 | 60.60 | 56.85 | 59.59 | 1,075 | +1.55(+2.66%) |
Mar 20, 2017 | 62.25 | 64.80 | 58.05 | 58.05 | 1,472 | -4.50(-7.19%) |
Mar 17, 2017 | 64.95 | 68.33 | 61.65 | 62.55 | 2,356 | -1.80(-2.80%) |
Mar 16, 2017 | 71.85 | 73.64 | 63.75 | 64.35 | 1,873 | -6.90(-9.68%) |
Mar 15, 2017 | 74.10 | 77.55 | 70.20 | 71.25 | 11,270 | +0.90(+1.28%) |
Mar 14, 2017 | 66.75 | 74.25 | 66.75 | 70.35 | 8,438 | +4.35(+6.59%) |
Mar 13, 2017 | 52.80 | 67.35 | 51.84 | 66.00 | 15,792 | +15.90(+31.74%) |
Mar 10, 2017 | 51.45 | 52.28 | 49.95 | 50.10 | 366 | -0.70(-1.38%) |
Mar 09, 2017 | 47.85 | 50.80 | 46.65 | 50.80 | 740 | +2.95(+6.17%) |
Mar 08, 2017 | 46.80 | 49.05 | 46.50 | 47.85 | 2,776 | -2.40(-4.78%) |
Mar 07, 2017 | 51.75 | 52.52 | 49.80 | 50.25 | 2,196 | -1.54(-2.98%) |
Mar 06, 2017 | 52.35 | 53.46 | 51.45 | 51.79 | 1,515 | -0.41(-0.78%) |
Mar 03, 2017 | 53.40 | 54.08 | 51.45 | 52.20 | 1,372 | -1.05(-1.97%) |
Mar 02, 2017 | 55.35 | 56.66 | 53.25 | 53.25 | 1,404 | -1.95(-3.53%) |
Mar 01, 2017 | 57.75 | 58.80 | 55.20 | 55.20 | 730 | -1.35(-2.39%) |
Feb 28, 2017 | 59.63 | 59.63 | 56.25 | 56.55 | 1,811 | -1.65(-2.84%) |
Feb 27, 2017 | 58.20 | 59.70 | 57.90 | 58.20 | 1,826 | +1.50(+2.65%) |
Feb 24, 2017 | 56.25 | 60.00 | 56.25 | 56.70 | 3,662 | +0.45(+0.80%) |
Feb 23, 2017 | 57.93 | 59.30 | 55.59 | 56.25 | 1,525 | -0.87(-1.52%) |
Feb 22, 2017 | 57.60 | 63.30 | 57.00 | 57.12 | 7,046 | +0.42(+0.74%) |
Feb 21, 2017 | 57.15 | 57.15 | 56.25 | 56.70 | 1,791 | +0.06(+0.10%) |
Feb 17, 2017 | 56.64 | 56.64 | 56.64 | 0 | +0.24(+0.43%) | |
Feb 16, 2017 | 57.30 | 58.91 | 56.25 | 56.40 | 951 | -0.15(-0.27%) |
Feb 15, 2017 | 56.40 | 59.85 | 56.25 | 56.55 | 1,130 | +0.15(+0.27%) |
Feb 14, 2017 | 57.30 | 58.74 | 56.25 | 56.40 | 803 | -0.90(-1.57%) |
Feb 13, 2017 | 56.25 | 59.55 | 56.25 | 57.30 | 1,110 | +0.90(+1.60%) |
Feb 10, 2017 | 61.80 | 61.80 | 55.50 | 56.40 | 2,245 | -6.00(-9.62%) |
Feb 09, 2017 | 63.60 | 63.60 | 61.95 | 62.40 | 750 | -0.90(-1.42%) |
Feb 08, 2017 | 63.15 | 64.96 | 61.65 | 63.30 | 653 | +0.00(+0.00%) |
Feb 07, 2017 | 66.00 | 66.69 | 63.30 | 63.30 | 987 | -2.40(-3.65%) |
Feb 06, 2017 | 68.25 | 69.00 | 63.75 | 65.70 | 585 | -1.95(-2.88%) |
Feb 03, 2017 | 64.50 | 68.25 | 63.23 | 67.65 | 1,565 | +1.05(+1.58%) |
Feb 02, 2017 | 69.00 | 69.45 | 64.71 | 66.60 | 1,544 | -1.80(-2.63%) |