Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 30.79 | 33.04 | 30.79 | 32.98 | 910 | +2.93(+9.73%) |
Apr 26, 2017 | 30.05 | 30.05 | 30.05 | 0 | +0.05(+0.17%) | |
Apr 25, 2017 | 30.11 | 30.76 | 28.29 | 30.00 | 675 | +0.44(+1.49%) |
Apr 24, 2017 | 29.56 | 29.56 | 29.56 | 29.56 | 376 | +0.81(+2.82%) |
Apr 18, 2017 | 28.75 | 28.75 | 28.75 | 90 | -1.00(-3.36%) | |
Apr 17, 2017 | 29.75 | 29.75 | 29.75 | 29.75 | 220 | +0.25(+0.85%) |
Apr 13, 2017 | 30.16 | 30.16 | 29.50 | 29.50 | 1,675 | -0.43(-1.42%) |
Apr 12, 2017 | 28.96 | 31.00 | 28.05 | 29.93 | 21,476 | -1.07(-3.47%) |
Apr 11, 2017 | 30.90 | 31.00 | 29.30 | 31.00 | 6,970 | -1.07(-3.33%) |
Apr 10, 2017 | 30.36 | 32.59 | 29.98 | 32.07 | 1,905 | +2.76(+9.41%) |
Apr 06, 2017 | 29.31 | 29.31 | 29.31 | 127 | +0.31(+1.07%) | |
Apr 05, 2017 | 29.00 | 29.00 | 29.00 | 29.00 | 295 | +1.17(+4.20%) |
Apr 04, 2017 | 27.75 | 27.83 | 27.50 | 27.83 | 1,367 | -0.66(-2.31%) |
Apr 03, 2017 | 28.24 | 28.55 | 26.71 | 28.49 | 2,614 | +2.29(+8.73%) |
Mar 31, 2017 | 25.95 | 26.40 | 25.51 | 26.20 | 2,593 | +0.70(+2.75%) |
Mar 30, 2017 | 25.50 | 26.96 | 24.16 | 25.50 | 5,253 | +4.99(+24.31%) |
Mar 29, 2017 | 22.50 | 22.50 | 20.51 | 20.51 | 200 | -1.59(-7.18%) |
Mar 28, 2017 | 22.50 | 22.50 | 22.10 | 22.10 | 2,250 | +0.00(+0.00%) |
Mar 27, 2017 | 22.10 | 22.10 | 22.10 | 22.10 | 240 | +0.03(+0.14%) |
Mar 24, 2017 | 22.04 | 22.07 | 22.04 | 22.07 | 340 | +0.33(+1.53%) |
Mar 23, 2017 | 21.70 | 21.74 | 21.70 | 21.74 | 455 | +0.56(+2.63%) |
Mar 22, 2017 | 21.33 | 21.38 | 21.18 | 21.18 | 502 | -0.31(-1.44%) |
Mar 21, 2017 | 22.60 | 22.60 | 21.47 | 21.49 | 1,368 | -1.00(-4.45%) |
Mar 20, 2017 | 23.39 | 23.39 | 22.49 | 22.49 | 526 | +0.04(+0.18%) |
Mar 17, 2017 | 21.65 | 22.50 | 21.65 | 22.45 | 3,270 | +0.73(+3.36%) |
Mar 16, 2017 | 21.96 | 21.96 | 21.72 | 21.72 | 300 | +0.35(+1.63%) |
Mar 15, 2017 | 21.50 | 21.50 | 21.09 | 21.37 | 756 | -0.13(-0.60%) |
Mar 14, 2017 | 21.55 | 21.55 | 21.50 | 21.50 | 620 | -1.00(-4.44%) |
Mar 13, 2017 | 22.50 | 22.50 | 22.50 | 22.50 | 200 | +0.25(+1.12%) |
Mar 10, 2017 | 23.67 | 23.67 | 21.30 | 22.25 | 1,333 | -0.25(-1.11%) |
Mar 09, 2017 | 22.00 | 22.50 | 22.00 | 22.50 | 7,875 | +0.50(+2.27%) |
Mar 08, 2017 | 22.87 | 22.87 | 22.00 | 22.00 | 2,640 | -1.46(-6.21%) |
Mar 07, 2017 | 22.60 | 23.46 | 21.93 | 23.46 | 2,405 | +0.82(+3.61%) |
Mar 06, 2017 | 22.40 | 22.64 | 22.13 | 22.64 | 1,151 | +0.61(+2.77%) |
Mar 03, 2017 | 21.90 | 22.09 | 21.85 | 22.03 | 610 | -0.18(-0.81%) |
Mar 02, 2017 | 22.24 | 22.49 | 21.87 | 22.21 | 4,059 | -0.79(-3.44%) |
Mar 01, 2017 | 23.00 | 23.00 | 23.00 | 23.00 | 1,260 | +0.87(+3.93%) |
Feb 28, 2017 | 24.50 | 24.50 | 22.13 | 22.13 | 1,390 | -0.23(-1.03%) |
Feb 27, 2017 | 22.53 | 22.61 | 22.36 | 22.36 | 11,973 | +0.01(+0.04%) |
Feb 24, 2017 | 21.98 | 22.50 | 21.98 | 22.35 | 847 | +0.10(+0.45%) |
Feb 23, 2017 | 21.89 | 22.25 | 20.81 | 22.25 | 2,928 | +0.65(+2.99%) |
Feb 22, 2017 | 20.64 | 22.00 | 20.64 | 21.60 | 3,867 | +0.62(+2.98%) |
Feb 21, 2017 | 20.77 | 21.01 | 20.60 | 20.98 | 2,234 | +0.40(+1.94%) |
Feb 16, 2017 | 20.58 | 20.58 | 20.58 | 0 | +1.01(+5.17%) | |
Feb 14, 2017 | 19.57 | 19.57 | 19.57 | 0 | -1.08(-5.23%) | |
Feb 09, 2017 | 20.65 | 20.65 | 20.65 | 0 | -0.39(-1.85%) | |
Feb 06, 2017 | 21.04 | 21.04 | 21.04 | 0 | -0.46(-2.14%) | |
Feb 03, 2017 | 21.62 | 21.62 | 21.16 | 21.50 | 555 | +0.69(+3.30%) |