Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.40 | 34.50 | 33.40 | 34.10 | 6,999 | +0.50(+1.49%) |
Apr 27, 2017 | 33.60 | 34.70 | 33.30 | 33.60 | 8,071 | +0.00(+0.00%) |
Apr 26, 2017 | 33.30 | 34.75 | 33.30 | 33.60 | 10,670 | +0.30(+0.90%) |
Apr 25, 2017 | 33.00 | 34.70 | 32.80 | 33.30 | 10,450 | +0.10(+0.30%) |
Apr 24, 2017 | 32.80 | 34.30 | 32.50 | 33.20 | 10,030 | +0.60(+1.84%) |
Apr 21, 2017 | 33.00 | 34.30 | 32.40 | 32.60 | 12,410 | -0.60(-1.81%) |
Apr 20, 2017 | 32.60 | 33.80 | 32.50 | 33.20 | 15,123 | +0.80(+2.47%) |
Apr 19, 2017 | 31.50 | 32.60 | 31.50 | 32.40 | 9,425 | +1.20(+3.85%) |
Apr 18, 2017 | 32.50 | 32.55 | 31.10 | 31.20 | 13,672 | -1.30(-4.00%) |
Apr 17, 2017 | 31.20 | 33.20 | 30.90 | 32.50 | 14,206 | +1.40(+4.50%) |
Apr 13, 2017 | 31.30 | 31.45 | 30.90 | 31.10 | 4,056 | -0.10(-0.32%) |
Apr 12, 2017 | 31.20 | 31.50 | 30.90 | 31.20 | 4,708 | -0.10(-0.32%) |
Apr 11, 2017 | 32.10 | 32.10 | 31.10 | 31.30 | 6,527 | -0.80(-2.49%) |
Apr 10, 2017 | 31.30 | 32.50 | 30.60 | 32.10 | 10,632 | +0.50(+1.58%) |
Apr 07, 2017 | 31.30 | 32.10 | 30.90 | 31.60 | 4,793 | +0.50(+1.61%) |
Apr 06, 2017 | 31.00 | 31.50 | 30.00 | 31.10 | 9,016 | -0.20(-0.64%) |
Apr 05, 2017 | 31.70 | 31.80 | 31.00 | 31.30 | 12,576 | -0.20(-0.63%) |
Apr 04, 2017 | 32.20 | 32.50 | 31.10 | 31.50 | 16,119 | -0.80(-2.48%) |
Apr 03, 2017 | 35.00 | 35.04 | 31.60 | 32.30 | 35,825 | -2.00(-5.83%) |
Mar 31, 2017 | 32.20 | 34.50 | 31.60 | 34.30 | 52,771 | +2.00(+6.19%) |
Mar 30, 2017 | 32.20 | 32.50 | 30.80 | 32.30 | 5,619 | -0.10(-0.31%) |
Mar 29, 2017 | 32.80 | 33.80 | 31.70 | 32.40 | 28,117 | -0.20(-0.61%) |
Mar 28, 2017 | 32.10 | 34.40 | 31.30 | 32.60 | 36,602 | -0.30(-0.91%) |
Mar 27, 2017 | 33.00 | 34.00 | 31.40 | 32.90 | 41,850 | -2.00(-5.73%) |
Mar 24, 2017 | 35.00 | 35.70 | 30.70 | 34.90 | 66,113 | -0.10(-0.29%) |
Mar 23, 2017 | 31.30 | 35.90 | 29.70 | 35.00 | 50,905 | +3.90(+12.54%) |
Mar 22, 2017 | 33.00 | 34.20 | 30.50 | 31.10 | 23,082 | -2.10(-6.33%) |
Mar 21, 2017 | 35.00 | 35.62 | 33.00 | 33.20 | 9,823 | -1.40(-4.05%) |
Mar 20, 2017 | 36.00 | 37.50 | 34.20 | 34.60 | 4,747 | -1.00(-2.81%) |
Mar 17, 2017 | 37.10 | 37.66 | 35.10 | 35.60 | 5,511 | -2.00(-5.32%) |
Mar 16, 2017 | 38.30 | 39.05 | 37.30 | 37.60 | 2,453 | -0.40(-1.05%) |
Mar 15, 2017 | 39.90 | 39.90 | 36.50 | 38.00 | 5,787 | -0.50(-1.30%) |
Mar 14, 2017 | 38.10 | 38.50 | 37.10 | 38.50 | 3,140 | +0.30(+0.79%) |
Mar 13, 2017 | 37.90 | 39.00 | 37.00 | 38.20 | 10,130 | -0.39(-1.01%) |
Mar 10, 2017 | 38.30 | 38.90 | 37.80 | 38.59 | 3,184 | +1.19(+3.18%) |
Mar 09, 2017 | 38.04 | 38.10 | 37.20 | 37.40 | 1,933 | -0.20(-0.53%) |
Mar 08, 2017 | 37.30 | 37.80 | 36.70 | 37.60 | 1,520 | +0.00(+0.00%) |
Mar 07, 2017 | 37.20 | 38.40 | 36.50 | 37.60 | 2,347 | +0.10(+0.27%) |
Mar 06, 2017 | 37.10 | 38.30 | 36.50 | 37.50 | 2,965 | +0.50(+1.35%) |
Mar 03, 2017 | 36.74 | 37.70 | 36.40 | 37.00 | 2,557 | +0.50(+1.37%) |
Mar 02, 2017 | 36.80 | 37.00 | 36.80 | 36.50 | 1,716 | -0.40(-1.08%) |
Mar 01, 2017 | 36.94 | 38.10 | 36.70 | 36.90 | 2,799 | -0.20(-0.54%) |
Feb 28, 2017 | 36.78 | 39.80 | 36.50 | 37.10 | 6,371 | -0.50(-1.33%) |
Feb 27, 2017 | 37.90 | 39.00 | 37.20 | 37.60 | 2,991 | -0.30(-0.79%) |
Feb 24, 2017 | 37.80 | 39.20 | 37.80 | 37.90 | 3,405 | -0.80(-2.07%) |
Feb 23, 2017 | 37.80 | 39.34 | 37.80 | 38.70 | 2,770 | -0.10(-0.26%) |
Feb 22, 2017 | 39.90 | 39.96 | 38.40 | 38.80 | 2,554 | -0.80(-2.02%) |
Feb 21, 2017 | 38.40 | 40.00 | 38.40 | 39.60 | 4,262 | +0.80(+2.06%) |
Feb 17, 2017 | 38.80 | 38.80 | 38.80 | 0 | -0.30(-0.77%) | |
Feb 16, 2017 | 40.80 | 40.80 | 39.00 | 39.10 | 4,107 | -1.60(-3.93%) |
Feb 15, 2017 | 40.20 | 40.80 | 39.50 | 40.70 | 2,803 | +0.50(+1.24%) |
Feb 14, 2017 | 40.20 | 41.00 | 40.10 | 40.20 | 3,114 | +0.00(+0.00%) |
Feb 13, 2017 | 40.80 | 40.90 | 40.10 | 40.20 | 1,963 | -0.60(-1.47%) |
Feb 10, 2017 | 40.80 | 40.90 | 40.20 | 40.80 | 1,673 | +0.00(+0.00%) |
Feb 09, 2017 | 40.50 | 40.80 | 40.36 | 40.80 | 1,600 | +0.50(+1.24%) |
Feb 08, 2017 | 40.75 | 40.75 | 39.50 | 40.30 | 2,618 | +0.80(+2.03%) |
Feb 07, 2017 | 39.60 | 40.20 | 39.30 | 39.50 | 5,484 | +0.00(+0.00%) |
Feb 06, 2017 | 39.50 | 40.40 | 39.50 | 39.50 | 1,393 | -0.20(-0.50%) |
Feb 03, 2017 | 39.60 | 40.40 | 39.60 | 39.70 | 1,531 | +0.00(+0.00%) |
Feb 02, 2017 | 39.28 | 40.80 | 39.28 | 39.70 | 2,489 | -0.20(-0.50%) |