Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 44.75 | 45.00 | 41.12 | 42.75 | 279,190 | -4.75(-10.00%) |
Mar 30, 2017 | 37.50 | 50.25 | 36.25 | 47.50 | 620,353 | +11.50(+31.94%) |
Mar 29, 2017 | 35.00 | 38.00 | 32.25 | 36.00 | 455,806 | +6.50(+22.03%) |
Mar 28, 2017 | 30.25 | 30.25 | 28.50 | 29.50 | 68,545 | +0.25(+0.85%) |
Mar 27, 2017 | 28.00 | 29.50 | 28.00 | 29.25 | 24,850 | +0.75(+2.63%) |
Mar 24, 2017 | 28.25 | 28.75 | 28.00 | 28.50 | 21,023 | +0.25(+0.88%) |
Mar 23, 2017 | 29.50 | 30.00 | 27.50 | 28.25 | 40,939 | -0.25(-0.88%) |
Mar 22, 2017 | 29.00 | 29.00 | 27.50 | 28.50 | 23,637 | -0.50(-1.72%) |
Mar 21, 2017 | 28.75 | 29.50 | 27.50 | 29.00 | 32,398 | +0.50(+1.75%) |
Mar 20, 2017 | 29.75 | 29.75 | 28.25 | 28.50 | 23,056 | -0.25(-0.87%) |
Mar 17, 2017 | 28.25 | 28.75 | 28.00 | 28.75 | 19,695 | +0.00(+0.00%) |
Mar 16, 2017 | 29.25 | 30.00 | 28.50 | 28.75 | 15,770 | -0.25(-0.86%) |
Mar 15, 2017 | 28.50 | 29.25 | 28.00 | 29.00 | 16,043 | +0.75(+2.65%) |
Mar 14, 2017 | 28.00 | 28.25 | 27.25 | 28.25 | 19,589 | -0.25(-0.88%) |
Mar 13, 2017 | 29.50 | 29.50 | 27.00 | 28.50 | 53,250 | -0.25(-0.87%) |
Mar 10, 2017 | 28.75 | 29.50 | 28.50 | 28.75 | 25,844 | -0.75(-2.54%) |
Mar 09, 2017 | 30.00 | 30.00 | 29.25 | 29.50 | 16,358 | -0.25(-0.84%) |
Mar 08, 2017 | 29.50 | 30.25 | 29.00 | 29.75 | 15,166 | +0.50(+1.71%) |
Mar 07, 2017 | 29.00 | 29.50 | 28.75 | 29.25 | 12,363 | +0.00(+0.00%) |
Mar 06, 2017 | 29.50 | 29.62 | 29.00 | 29.25 | 14,457 | +0.00(+0.00%) |
Mar 03, 2017 | 29.50 | 30.00 | 28.75 | 29.25 | 23,698 | +0.00(+0.00%) |
Mar 02, 2017 | 30.00 | 31.00 | 29.00 | 29.25 | 29,097 | -1.00(-3.31%) |
Mar 01, 2017 | 30.25 | 30.50 | 30.00 | 30.25 | 23,058 | +0.25(+0.83%) |
Feb 28, 2017 | 30.00 | 30.00 | 29.50 | 30.00 | 22,850 | +0.00(+0.00%) |
Feb 27, 2017 | 29.25 | 30.00 | 29.00 | 30.00 | 20,218 | +0.50(+1.69%) |
Feb 24, 2017 | 30.00 | 30.00 | 29.25 | 29.50 | 14,328 | +0.00(+0.00%) |
Feb 23, 2017 | 27.50 | 29.75 | 27.50 | 29.50 | 39,676 | +1.25(+4.42%) |
Feb 22, 2017 | 29.25 | 29.25 | 28.00 | 28.25 | 23,486 | -1.00(-3.42%) |
Feb 21, 2017 | 29.25 | 29.38 | 28.75 | 29.25 | 24,592 | +0.00(+0.00%) |
Feb 17, 2017 | 29.25 | 29.25 | 29.25 | 0 | -0.25(-0.85%) | |
Feb 16, 2017 | 29.75 | 30.00 | 29.50 | 29.50 | 10,716 | -0.50(-1.67%) |
Feb 15, 2017 | 29.75 | 30.00 | 29.25 | 30.00 | 17,767 | +0.00(+0.00%) |
Feb 14, 2017 | 30.25 | 30.25 | 29.25 | 30.00 | 23,414 | +0.00(+0.00%) |
Feb 13, 2017 | 30.50 | 30.50 | 29.25 | 30.00 | 22,118 | +0.25(+0.84%) |
Feb 10, 2017 | 30.25 | 30.25 | 28.75 | 29.75 | 29,610 | -0.50(-1.65%) |
Feb 09, 2017 | 28.75 | 30.25 | 28.50 | 30.25 | 41,251 | +1.75(+6.14%) |
Feb 08, 2017 | 30.00 | 30.00 | 28.25 | 28.50 | 33,646 | -0.50(-1.72%) |
Feb 07, 2017 | 32.50 | 32.50 | 29.00 | 29.00 | 116,458 | +0.00(+0.00%) |
Feb 06, 2017 | 29.00 | 29.25 | 28.50 | 29.00 | 22,603 | +0.25(+0.87%) |
Feb 03, 2017 | 28.50 | 29.00 | 28.00 | 28.75 | 29,693 | +0.75(+2.68%) |
Feb 02, 2017 | 28.75 | 28.75 | 27.75 | 28.00 | 33,109 | -0.25(-0.88%) |
Feb 01, 2017 | 29.00 | 29.00 | 27.50 | 28.25 | 54,291 | +1.00(+3.67%) |
Jan 31, 2017 | 29.00 | 29.25 | 27.00 | 27.25 | 47,610 | -1.25(-4.39%) |
Jan 30, 2017 | 28.75 | 29.75 | 28.50 | 28.50 | 74,895 | +0.50(+1.79%) |
Jan 27, 2017 | 26.25 | 28.25 | 25.50 | 28.00 | 449,853 | -10.00(-26.32%) |
Jan 26, 2017 | 38.00 | 38.50 | 37.50 | 38.00 | 8,423 | +0.00(+0.00%) |
Jan 25, 2017 | 36.25 | 38.50 | 35.75 | 38.00 | 9,933 | +2.25(+6.29%) |
Jan 24, 2017 | 35.25 | 36.00 | 35.00 | 35.75 | 8,134 | +0.50(+1.42%) |
Jan 23, 2017 | 36.00 | 36.00 | 35.00 | 35.25 | 9,039 | -0.75(-2.08%) |
Jan 20, 2017 | 35.50 | 36.50 | 35.25 | 36.00 | 10,499 | +0.50(+1.41%) |
Jan 19, 2017 | 36.25 | 37.00 | 35.50 | 35.50 | 19,322 | -0.75(-2.07%) |
Jan 18, 2017 | 38.00 | 38.25 | 35.75 | 36.25 | 19,579 | -1.25(-3.33%) |
Jan 17, 2017 | 38.00 | 38.07 | 37.50 | 37.50 | 13,198 | -0.25(-0.66%) |
Jan 13, 2017 | 37.75 | 37.75 | 37.75 | 0 | +0.25(+0.67%) | |
Jan 12, 2017 | 37.75 | 38.00 | 37.50 | 37.50 | 13,510 | -0.50(-1.32%) |
Jan 11, 2017 | 38.25 | 39.00 | 37.25 | 38.00 | 18,935 | -0.50(-1.30%) |
Jan 10, 2017 | 38.00 | 38.94 | 37.75 | 38.50 | 18,995 | +0.25(+0.65%) |
Jan 09, 2017 | 38.25 | 39.00 | 37.00 | 38.25 | 16,363 | +0.25(+0.66%) |
Jan 06, 2017 | 38.00 | 38.50 | 37.50 | 38.00 | 12,377 | +0.00(+0.00%) |
Jan 05, 2017 | 39.25 | 39.38 | 37.50 | 38.00 | 18,435 | -0.25(-0.65%) |
Jan 04, 2017 | 38.75 | 39.50 | 38.00 | 38.25 | 15,724 | -0.25(-0.65%) |