Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 35.00 | 35.11 | 33.02 | 33.98 | 5,127 | -1.13(-3.21%) |
Apr 27, 2017 | 36.33 | 36.64 | 34.70 | 35.11 | 8,153 | -1.13(-3.11%) |
Apr 26, 2017 | 36.03 | 36.74 | 35.41 | 36.23 | 11,142 | +0.31(+0.85%) |
Apr 25, 2017 | 34.70 | 36.74 | 34.45 | 35.93 | 32,148 | +1.23(+3.54%) |
Apr 24, 2017 | 33.98 | 35.31 | 33.88 | 34.70 | 13,181 | +0.82(+2.42%) |
Apr 21, 2017 | 33.67 | 34.08 | 33.16 | 33.88 | 9,507 | +0.20(+0.61%) |
Apr 20, 2017 | 33.37 | 33.88 | 32.85 | 33.67 | 7,506 | +0.31(+0.92%) |
Apr 19, 2017 | 33.37 | 33.67 | 32.75 | 33.37 | 7,356 | +0.41(+1.24%) |
Apr 18, 2017 | 32.34 | 33.26 | 32.24 | 32.96 | 7,236 | +0.51(+1.58%) |
Apr 17, 2017 | 30.71 | 32.65 | 30.71 | 32.45 | 6,517 | +1.74(+5.67%) |
Apr 13, 2017 | 31.93 | 32.04 | 30.50 | 30.71 | 5,712 | -1.23(-3.85%) |
Apr 12, 2017 | 33.57 | 33.57 | 31.83 | 31.93 | 3,926 | -1.74(-5.17%) |
Apr 11, 2017 | 33.47 | 33.98 | 33.21 | 33.67 | 7,637 | +0.10(+0.31%) |
Apr 10, 2017 | 33.06 | 33.80 | 32.96 | 33.57 | 7,515 | +0.92(+2.82%) |
Apr 07, 2017 | 32.85 | 33.26 | 32.04 | 32.65 | 3,941 | +0.10(+0.31%) |
Apr 06, 2017 | 31.52 | 32.75 | 31.11 | 32.55 | 7,100 | +1.13(+3.58%) |
Apr 05, 2017 | 33.37 | 33.75 | 31.22 | 31.42 | 4,264 | -1.54(-4.66%) |
Apr 04, 2017 | 32.55 | 33.16 | 32.33 | 32.96 | 3,204 | +0.51(+1.58%) |
Apr 03, 2017 | 33.57 | 34.08 | 31.73 | 32.45 | 15,558 | -1.13(-3.35%) |
Mar 31, 2017 | 33.47 | 33.78 | 33.26 | 33.57 | 10,297 | +0.10(+0.31%) |
Mar 30, 2017 | 33.57 | 33.97 | 33.06 | 33.47 | 16,656 | -0.10(-0.30%) |
Mar 29, 2017 | 33.37 | 33.98 | 32.96 | 33.57 | 12,846 | +0.10(+0.31%) |
Mar 28, 2017 | 33.16 | 33.78 | 32.96 | 33.47 | 8,096 | +0.10(+0.31%) |
Mar 27, 2017 | 33.37 | 33.78 | 32.96 | 33.37 | 4,091 | -0.82(-2.40%) |
Mar 24, 2017 | 33.98 | 34.80 | 33.88 | 34.19 | 5,115 | +0.20(+0.60%) |
Mar 23, 2017 | 33.26 | 34.29 | 33.06 | 33.98 | 7,505 | +0.31(+0.91%) |
Mar 22, 2017 | 33.67 | 34.08 | 33.06 | 33.67 | 4,785 | -0.10(-0.30%) |
Mar 21, 2017 | 35.31 | 36.13 | 32.85 | 33.78 | 9,743 | -1.54(-4.35%) |
Mar 20, 2017 | 34.70 | 35.82 | 34.59 | 35.31 | 10,703 | +0.51(+1.47%) |
Mar 17, 2017 | 34.59 | 35.38 | 33.98 | 34.80 | 14,356 | -0.31(-0.87%) |
Mar 16, 2017 | 34.70 | 35.41 | 34.19 | 35.11 | 12,051 | +0.41(+1.18%) |
Mar 15, 2017 | 34.80 | 35.21 | 33.94 | 34.70 | 7,824 | -0.10(-0.29%) |
Mar 14, 2017 | 34.29 | 35.71 | 34.03 | 34.80 | 12,450 | +0.20(+0.59%) |
Mar 13, 2017 | 32.04 | 36.23 | 30.78 | 34.59 | 24,900 | +2.76(+8.68%) |
Mar 10, 2017 | 32.96 | 33.67 | 31.38 | 31.83 | 2,821 | -0.51(-1.58%) |
Mar 09, 2017 | 31.52 | 33.37 | 31.52 | 32.34 | 5,716 | +0.72(+2.27%) |
Mar 08, 2017 | 33.76 | 34.07 | 31.73 | 31.63 | 4,166 | -2.14(-6.33%) |
Mar 07, 2017 | 32.64 | 33.97 | 32.44 | 33.76 | 10,904 | +0.71(+2.15%) |
Mar 06, 2017 | 33.25 | 33.36 | 32.34 | 33.05 | 3,437 | -0.20(-0.61%) |
Mar 03, 2017 | 33.25 | 33.76 | 33.15 | 33.25 | 3,324 | +0.00(+0.00%) |
Mar 02, 2017 | 34.58 | 34.58 | 33.25 | 33.25 | 7,014 | -1.22(-3.54%) |
Mar 01, 2017 | 35.08 | 35.39 | 34.27 | 34.47 | 4,345 | +0.61(+1.80%) |
Feb 28, 2017 | 33.56 | 34.37 | 32.54 | 33.86 | 9,459 | +0.41(+1.22%) |
Feb 27, 2017 | 33.15 | 34.58 | 33.05 | 33.46 | 4,951 | +0.10(+0.30%) |
Feb 24, 2017 | 33.56 | 34.07 | 33.05 | 33.36 | 3,072 | -0.20(-0.61%) |
Feb 23, 2017 | 38.13 | 38.75 | 33.36 | 33.56 | 22,633 | -4.47(-11.76%) |
Feb 22, 2017 | 38.75 | 38.75 | 36.51 | 38.03 | 15,497 | +0.41(+1.08%) |
Feb 21, 2017 | 34.58 | 39.76 | 34.58 | 37.63 | 39,164 | +3.25(+9.47%) |
Feb 17, 2017 | 34.37 | 34.37 | 34.37 | 0 | +0.31(+0.90%) | |
Feb 16, 2017 | 33.56 | 35.19 | 33.15 | 34.07 | 11,175 | +0.41(+1.21%) |
Feb 15, 2017 | 33.46 | 33.85 | 33.10 | 33.66 | 3,852 | +0.20(+0.61%) |
Feb 14, 2017 | 33.05 | 33.66 | 33.05 | 33.46 | 7,634 | +0.20(+0.61%) |
Feb 13, 2017 | 33.15 | 34.27 | 32.54 | 33.25 | 6,742 | +0.41(+1.24%) |
Feb 10, 2017 | 32.13 | 33.55 | 32.13 | 32.85 | 6,539 | +0.61(+1.89%) |
Feb 09, 2017 | 30.81 | 32.54 | 30.61 | 32.24 | 6,245 | +1.63(+5.32%) |
Feb 08, 2017 | 31.02 | 31.63 | 30.00 | 30.61 | 6,434 | -0.31(-0.99%) |
Feb 07, 2017 | 31.32 | 32.03 | 30.71 | 30.91 | 6,221 | -0.31(-0.98%) |
Feb 06, 2017 | 32.34 | 32.34 | 31.12 | 31.22 | 4,411 | -1.83(-5.54%) |
Feb 03, 2017 | 33.76 | 33.94 | 32.54 | 33.05 | 4,327 | +0.00(+0.00%) |
Feb 02, 2017 | 33.56 | 33.86 | 32.85 | 33.05 | 3,463 | -0.41(-1.22%) |