Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 29.75 | 29.77 | 27.58 | 27.77 | 204,292 | -1.97(-6.62%) |
Apr 27, 2017 | 24.80 | 29.84 | 24.78 | 29.73 | 613,193 | +5.11(+20.77%) |
Apr 26, 2017 | 24.00 | 24.77 | 24.00 | 24.62 | 84,675 | +0.70(+2.93%) |
Apr 25, 2017 | 23.95 | 24.71 | 23.84 | 23.92 | 136,274 | +0.16(+0.67%) |
Apr 24, 2017 | 23.70 | 23.94 | 23.66 | 23.76 | 81,686 | +0.30(+1.27%) |
Apr 21, 2017 | 23.66 | 23.66 | 23.38 | 23.46 | 99,688 | -0.21(-0.91%) |
Apr 20, 2017 | 23.40 | 23.79 | 23.29 | 23.68 | 101,561 | +0.27(+1.16%) |
Apr 19, 2017 | 23.48 | 23.67 | 23.29 | 23.41 | 150,776 | -0.07(-0.32%) |
Apr 18, 2017 | 23.43 | 23.57 | 23.23 | 23.48 | 53,025 | -0.03(-0.12%) |
Apr 17, 2017 | 23.44 | 23.68 | 23.30 | 23.51 | 47,831 | +0.13(+0.56%) |
Apr 13, 2017 | 23.24 | 23.53 | 23.15 | 23.38 | 68,137 | +0.04(+0.16%) |
Apr 12, 2017 | 23.40 | 23.46 | 22.93 | 23.34 | 76,553 | -0.07(-0.28%) |
Apr 11, 2017 | 23.14 | 23.60 | 23.14 | 23.41 | 113,261 | +0.19(+0.80%) |
Apr 10, 2017 | 23.21 | 23.43 | 22.91 | 23.22 | 177,370 | -0.03(-0.12%) |
Apr 07, 2017 | 22.76 | 23.25 | 22.63 | 23.25 | 102,638 | +0.41(+1.80%) |
Apr 06, 2017 | 22.51 | 22.85 | 22.28 | 22.84 | 85,425 | +0.29(+1.28%) |
Apr 05, 2017 | 23.03 | 23.23 | 22.45 | 22.55 | 101,860 | -0.35(-1.55%) |
Apr 04, 2017 | 23.14 | 23.30 | 22.83 | 22.90 | 84,515 | -0.30(-1.29%) |
Apr 03, 2017 | 23.00 | 23.24 | 22.75 | 23.20 | 109,566 | +0.21(+0.93%) |
Mar 31, 2017 | 22.71 | 23.33 | 22.58 | 22.99 | 100,681 | +0.35(+1.53%) |
Mar 30, 2017 | 22.34 | 22.75 | 22.34 | 22.64 | 80,897 | +0.28(+1.25%) |
Mar 29, 2017 | 22.21 | 22.55 | 21.97 | 22.36 | 139,015 | -0.03(-0.13%) |
Mar 28, 2017 | 22.25 | 22.47 | 21.86 | 22.39 | 200,337 | +0.05(+0.21%) |
Mar 27, 2017 | 22.07 | 22.53 | 22.07 | 22.34 | 108,086 | -0.01(-0.04%) |
Mar 24, 2017 | 22.45 | 22.66 | 21.42 | 22.35 | 71,551 | -0.15(-0.66%) |
Mar 23, 2017 | 22.40 | 22.56 | 22.32 | 22.50 | 70,000 | +0.09(+0.42%) |
Mar 22, 2017 | 22.35 | 22.57 | 22.17 | 22.41 | 97,964 | +0.05(+0.21%) |
Mar 21, 2017 | 22.89 | 23.17 | 22.22 | 22.36 | 153,848 | -0.04(-0.17%) |
Mar 20, 2017 | 22.50 | 22.52 | 22.17 | 22.40 | 70,649 | -0.14(-0.60%) |
Mar 17, 2017 | 22.01 | 22.76 | 21.92 | 22.53 | 137,055 | +0.44(+1.98%) |
Mar 16, 2017 | 22.57 | 22.63 | 21.99 | 22.10 | 100,337 | -0.33(-1.45%) |
Mar 15, 2017 | 21.42 | 23.00 | 21.42 | 22.42 | 393,001 | +1.14(+5.34%) |
Mar 14, 2017 | 20.63 | 21.35 | 20.63 | 21.29 | 232,191 | +0.49(+2.37%) |
Mar 13, 2017 | 20.95 | 21.12 | 20.74 | 20.79 | 247,929 | -0.19(-0.89%) |
Mar 10, 2017 | 20.94 | 21.29 | 20.67 | 20.98 | 91,557 | +0.24(+1.17%) |
Mar 09, 2017 | 20.67 | 20.96 | 20.67 | 20.74 | 44,484 | +0.07(+0.36%) |
Mar 08, 2017 | 20.63 | 20.85 | 20.54 | 20.66 | 103,964 | +0.05(+0.23%) |
Mar 07, 2017 | 20.80 | 20.98 | 20.49 | 20.62 | 123,631 | -0.34(-1.64%) |
Mar 06, 2017 | 20.66 | 21.09 | 20.50 | 20.96 | 91,722 | +0.23(+1.12%) |
Mar 03, 2017 | 20.60 | 20.76 | 20.36 | 20.73 | 103,275 | +0.13(+0.63%) |
Mar 02, 2017 | 20.88 | 20.90 | 20.56 | 20.60 | 134,475 | -0.29(-1.38%) |
Mar 01, 2017 | 20.69 | 21.41 | 20.69 | 20.89 | 135,748 | +0.27(+1.31%) |
Feb 28, 2017 | 20.80 | 21.08 | 20.56 | 20.62 | 196,091 | -0.17(-0.81%) |
Feb 27, 2017 | 20.64 | 21.41 | 20.63 | 20.78 | 181,309 | +0.14(+0.68%) |
Feb 24, 2017 | 20.25 | 20.95 | 20.04 | 20.64 | 269,320 | +0.25(+1.23%) |
Feb 23, 2017 | 20.40 | 20.85 | 19.89 | 20.39 | 278,505 | -0.24(-1.17%) |
Feb 22, 2017 | 19.68 | 21.06 | 18.46 | 20.63 | 894,706 | -2.26(-9.88%) |
Feb 21, 2017 | 22.18 | 23.06 | 22.13 | 22.90 | 178,614 | +0.74(+3.32%) |
Feb 17, 2017 | 22.16 | 22.16 | 22.16 | 0 | +0.57(+2.63%) | |
Feb 16, 2017 | 21.95 | 21.95 | 21.48 | 21.59 | 52,531 | -0.32(-1.44%) |
Feb 15, 2017 | 21.94 | 22.14 | 21.77 | 21.91 | 51,311 | -0.14(-0.63%) |
Feb 14, 2017 | 21.98 | 22.28 | 21.88 | 22.05 | 60,418 | +0.07(+0.34%) |
Feb 13, 2017 | 21.83 | 22.16 | 21.74 | 21.98 | 101,210 | +0.23(+1.07%) |
Feb 10, 2017 | 21.72 | 21.96 | 21.44 | 21.74 | 62,828 | +0.21(+0.99%) |
Feb 09, 2017 | 21.13 | 21.64 | 21.13 | 21.53 | 65,456 | +0.31(+1.45%) |
Feb 08, 2017 | 21.08 | 21.31 | 20.92 | 21.22 | 61,470 | +0.06(+0.26%) |
Feb 07, 2017 | 20.82 | 21.32 | 20.82 | 21.17 | 85,923 | +0.22(+1.07%) |
Feb 06, 2017 | 21.32 | 21.32 | 20.55 | 20.94 | 154,335 | -0.49(-2.30%) |
Feb 03, 2017 | 21.16 | 21.45 | 20.90 | 21.44 | 55,099 | +0.37(+1.77%) |
Feb 02, 2017 | 21.18 | 21.42 | 20.73 | 21.06 | 112,335 | -0.23(-1.09%) |