Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 36.70 | 37.85 | 36.35 | 36.85 | 1,435,194 | -0.55(-1.47%) |
Mar 30, 2017 | 37.50 | 38.20 | 36.77 | 37.40 | 836,920 | -0.30(-0.80%) |
Mar 29, 2017 | 38.85 | 39.45 | 37.60 | 37.70 | 959,155 | -1.15(-2.96%) |
Mar 28, 2017 | 39.35 | 39.85 | 38.60 | 38.85 | 583,647 | -0.70(-1.77%) |
Mar 27, 2017 | 39.00 | 41.15 | 38.50 | 39.55 | 1,069,601 | +0.40(+1.02%) |
Mar 24, 2017 | 38.50 | 39.70 | 38.45 | 39.15 | 506,260 | +0.60(+1.56%) |
Mar 23, 2017 | 37.90 | 39.85 | 37.30 | 38.55 | 908,724 | +0.55(+1.45%) |
Mar 22, 2017 | 36.00 | 38.50 | 35.56 | 38.00 | 1,047,682 | +1.70(+4.68%) |
Mar 21, 2017 | 38.55 | 38.60 | 35.40 | 36.30 | 1,179,735 | -1.05(-2.81%) |
Mar 20, 2017 | 36.55 | 37.60 | 35.70 | 37.35 | 943,338 | +0.45(+1.22%) |
Mar 17, 2017 | 38.00 | 38.05 | 35.70 | 36.90 | 2,485,450 | -0.85(-2.25%) |
Mar 16, 2017 | 39.30 | 39.65 | 37.45 | 37.75 | 1,126,212 | -0.20(-0.53%) |
Mar 15, 2017 | 36.50 | 38.30 | 35.85 | 37.95 | 1,783,771 | +1.55(+4.26%) |
Mar 14, 2017 | 37.20 | 37.30 | 35.25 | 36.40 | 1,516,262 | -1.30(-3.45%) |
Mar 13, 2017 | 36.95 | 38.05 | 36.49 | 37.70 | 1,329,599 | +0.70(+1.89%) |
Mar 10, 2017 | 37.05 | 37.85 | 35.90 | 37.00 | 1,916,004 | +0.85(+2.35%) |
Mar 09, 2017 | 34.30 | 37.75 | 34.25 | 36.15 | 5,282,576 | +1.90(+5.55%) |
Mar 08, 2017 | 28.85 | 37.45 | 28.30 | 34.25 | 14,136,430 | +5.95(+21.02%) |
Mar 07, 2017 | 28.60 | 28.80 | 27.55 | 28.30 | 760,580 | -0.30(-1.05%) |
Mar 06, 2017 | 28.05 | 28.75 | 27.43 | 28.60 | 1,178,474 | +0.70(+2.51%) |
Mar 03, 2017 | 28.70 | 27.00 | 27.90 | 1,520,263 | +0.85(+3.14%) | |
Mar 02, 2017 | 30.00 | 31.00 | 26.35 | 27.05 | 4,981,861 | -2.70(-9.08%) |
Mar 01, 2017 | 27.90 | 29.90 | 27.25 | 29.75 | 1,767,038 | +1.90(+6.82%) |
Feb 28, 2017 | 28.30 | 28.70 | 27.50 | 27.85 | 1,380,860 | -0.45(-1.59%) |
Feb 27, 2017 | 28.25 | 29.60 | 27.70 | 28.30 | 1,423,092 | +0.15(+0.53%) |
Feb 24, 2017 | 26.00 | 28.40 | 25.74 | 28.15 | 1,503,906 | +1.90(+7.24%) |
Feb 23, 2017 | 24.95 | 26.40 | 24.65 | 26.25 | 2,283,089 | +1.85(+7.58%) |
Feb 22, 2017 | 25.60 | 26.50 | 23.65 | 24.40 | 8,239,076 | -4.10(-14.39%) |
Feb 21, 2017 | 27.85 | 29.10 | 27.25 | 28.50 | 1,876,361 | +1.60(+5.95%) |
Feb 17, 2017 | 26.90 | 26.90 | 26.90 | 0 | +1.95(+7.82%) | |
Feb 16, 2017 | 23.35 | 26.05 | 22.70 | 24.95 | 1,612,463 | +1.60(+6.85%) |
Feb 15, 2017 | 22.30 | 23.80 | 21.85 | 23.35 | 1,553,655 | +0.95(+4.24%) |
Feb 14, 2017 | 20.80 | 22.55 | 20.25 | 22.40 | 1,168,225 | +1.90(+9.27%) |
Feb 13, 2017 | 21.50 | 23.00 | 19.35 | 20.50 | 1,722,827 | -1.00(-4.65%) |
Feb 10, 2017 | 19.70 | 21.95 | 18.95 | 21.50 | 1,991,688 | +1.80(+9.14%) |
Feb 09, 2017 | 17.75 | 20.35 | 17.70 | 19.70 | 1,120,012 | +2.00(+11.30%) |
Feb 08, 2017 | 16.70 | 18.20 | 16.65 | 17.70 | 941,617 | +0.90(+5.36%) |
Feb 07, 2017 | 16.20 | 16.95 | 16.15 | 16.80 | 675,935 | +0.60(+3.70%) |
Feb 06, 2017 | 16.05 | 16.30 | 15.90 | 16.20 | 172,023 | +0.10(+0.62%) |
Feb 03, 2017 | 16.25 | 16.35 | 15.75 | 16.10 | 183,799 | -0.05(-0.31%) |
Feb 02, 2017 | 16.10 | 16.40 | 15.70 | 16.15 | 212,967 | +0.05(+0.31%) |
Feb 01, 2017 | 16.15 | 16.25 | 15.85 | 16.10 | 262,042 | -0.05(-0.31%) |
Jan 31, 2017 | 14.85 | 16.35 | 14.70 | 16.15 | 494,871 | +1.20(+8.03%) |
Jan 30, 2017 | 15.90 | 16.00 | 14.90 | 14.95 | 637,958 | -1.05(-6.56%) |
Jan 27, 2017 | 15.80 | 16.20 | 15.75 | 16.00 | 233,775 | +0.05(+0.31%) |
Jan 26, 2017 | 16.50 | 16.65 | 15.85 | 15.95 | 196,342 | -0.50(-3.04%) |
Jan 25, 2017 | 16.70 | 16.80 | 16.35 | 16.45 | 205,857 | -0.15(-0.90%) |
Jan 24, 2017 | 16.45 | 16.65 | 15.80 | 16.60 | 536,547 | +0.15(+0.91%) |
Jan 23, 2017 | 16.65 | 16.75 | 16.20 | 16.45 | 195,809 | -0.30(-1.79%) |
Jan 20, 2017 | 16.75 | 16.85 | 16.50 | 16.75 | 269,549 | +0.10(+0.60%) |
Jan 19, 2017 | 16.75 | 16.75 | 16.25 | 16.65 | 334,436 | -0.10(-0.60%) |
Jan 18, 2017 | 16.30 | 16.80 | 16.25 | 16.75 | 388,194 | +0.35(+2.13%) |
Jan 17, 2017 | 16.65 | 16.65 | 15.90 | 16.40 | 397,861 | -0.30(-1.80%) |
Jan 13, 2017 | 16.70 | 16.70 | 16.70 | 0 | +0.25(+1.52%) | |
Jan 12, 2017 | 16.20 | 16.75 | 16.05 | 16.45 | 226,334 | +0.10(+0.61%) |
Jan 11, 2017 | 16.30 | 16.65 | 15.75 | 16.35 | 343,233 | -0.05(-0.30%) |
Jan 10, 2017 | 16.50 | 16.55 | 15.70 | 16.40 | 378,797 | -0.05(-0.30%) |
Jan 09, 2017 | 16.70 | 16.90 | 16.25 | 16.45 | 313,544 | +0.00(+0.00%) |
Jan 06, 2017 | 16.40 | 16.55 | 15.80 | 16.45 | 406,374 | +0.20(+1.23%) |
Jan 05, 2017 | 16.00 | 16.55 | 15.80 | 16.25 | 600,770 | +0.40(+2.52%) |
Jan 04, 2017 | 15.10 | 16.25 | 14.70 | 15.85 | 1,283,949 | +1.55(+10.84%) |