Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 54.40 | 44 | -1.00(-1.81%) | |||
Apr 26, 2017 | 55.40 | 89 | -0.35(-0.63%) | |||
Apr 25, 2017 | 55.02 | 56.63 | 54.74 | 55.75 | 1,096 | +0.34(+0.61%) |
Apr 24, 2017 | 57.44 | 57.44 | 55.24 | 55.41 | 9,704 | -2.79(-4.79%) |
Apr 20, 2017 | 58.20 | 77 | +0.59(+1.02%) | |||
Apr 19, 2017 | 56.68 | 57.61 | 56.68 | 57.61 | 646 | +0.72(+1.27%) |
Apr 18, 2017 | 58.88 | 58.88 | 56.83 | 56.89 | 1,159 | -2.11(-3.58%) |
Apr 17, 2017 | 58.05 | 59.00 | 57.32 | 59.00 | 1,031 | +1.66(+2.90%) |
Apr 13, 2017 | 60.20 | 60.20 | 57.34 | 57.34 | 212 | -1.94(-3.28%) |
Apr 05, 2017 | 59.28 | 764 | +0.28(+0.47%) | |||
Mar 31, 2017 | 59.00 | 95 | -1.70(-2.80%) | |||
Mar 30, 2017 | 58.40 | 60.80 | 58.40 | 60.70 | 7,408 | +2.30(+3.94%) |
Mar 29, 2017 | 58.37 | 58.40 | 58.37 | 58.40 | 673 | -0.50(-0.85%) |
Mar 28, 2017 | 59.67 | 59.67 | 58.05 | 58.90 | 1,500 | +0.87(+1.50%) |
Mar 27, 2017 | 58.03 | 58.03 | 58.03 | 58.03 | 240 | -1.32(-2.23%) |
Mar 23, 2017 | 59.35 | 59.35 | 59.35 | 0 | -0.65(-1.08%) | |
Mar 22, 2017 | 60.00 | 60.00 | 60.00 | 60.00 | 3,592 | -0.00(-0.00%) |
Mar 20, 2017 | 60.00 | 2 | +1.00(+1.70%) | |||
Mar 17, 2017 | 60.00 | 60.00 | 59.00 | 59.00 | 585 | -1.20(-1.99%) |
Mar 14, 2017 | 60.20 | 14 | +0.00(+0.00%) | |||
Mar 13, 2017 | 60.20 | 60.20 | 60.20 | 60.20 | 234 | -0.63(-1.03%) |
Mar 10, 2017 | 58.55 | 60.83 | 58.55 | 60.83 | 1,284 | +1.70(+2.87%) |
Mar 09, 2017 | 59.00 | 60.16 | 59.00 | 59.13 | 2,468 | +0.13(+0.22%) |
Mar 08, 2017 | 59.00 | 59.00 | 59.00 | 59.00 | 683 | +0.00(+0.00%) |
Mar 07, 2017 | 59.00 | 59.00 | 59.00 | 59.00 | 241 | -0.09(-0.15%) |
Mar 06, 2017 | 58.33 | 59.54 | 58.33 | 59.09 | 3,229 | +1.38(+2.39%) |
Mar 03, 2017 | 59.04 | 59.04 | 56.33 | 57.71 | 2,874 | -1.38(-2.34%) |
Mar 02, 2017 | 57.49 | 59.44 | 57.49 | 59.09 | 2,623 | +2.15(+3.78%) |
Mar 01, 2017 | 56.19 | 57.17 | 56.19 | 56.94 | 2,477 | +0.22(+0.39%) |
Feb 27, 2017 | 56.72 | 62 | -0.28(-0.49%) | |||
Feb 24, 2017 | 57.40 | 58.48 | 57.00 | 57.00 | 3,803 | -0.98(-1.69%) |
Feb 23, 2017 | 57.30 | 58.49 | 57.30 | 57.98 | 968 | -0.02(-0.03%) |
Feb 22, 2017 | 58.80 | 58.80 | 56.30 | 58.00 | 1,834 | -0.16(-0.28%) |
Feb 21, 2017 | 53.01 | 62.66 | 53.01 | 58.16 | 11,377 | +7.67(+15.20%) |
Feb 16, 2017 | 50.49 | 50.49 | 50.49 | 0 | +0.41(+0.82%) | |
Feb 13, 2017 | 50.08 | 52 | +0.08(+0.16%) | |||
Feb 08, 2017 | 50.00 | 130 | +0.06(+0.11%) | |||
Feb 07, 2017 | 49.84 | 49.94 | 49.79 | 49.94 | 1,746 | -0.88(-1.72%) |
Feb 03, 2017 | 50.82 | 316 | +1.52(+3.08%) |