Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 33.33 | 33.65 | 32.76 | 32.82 | 318,475 | -0.43(-1.29%) |
Apr 27, 2017 | 36.50 | 37.15 | 33.00 | 33.25 | 931,577 | -4.53(-12.00%) |
Apr 26, 2017 | 37.75 | 38.35 | 37.52 | 37.78 | 153,194 | +0.11(+0.30%) |
Apr 25, 2017 | 37.58 | 37.84 | 37.52 | 37.67 | 111,181 | +0.40(+1.07%) |
Apr 24, 2017 | 37.58 | 37.89 | 37.24 | 37.27 | 114,456 | +0.17(+0.46%) |
Apr 21, 2017 | 37.15 | 37.52 | 36.98 | 37.10 | 143,665 | +0.00(+0.00%) |
Apr 20, 2017 | 36.84 | 37.24 | 36.67 | 37.10 | 96,688 | +0.34(+0.93%) |
Apr 19, 2017 | 36.58 | 37.12 | 36.38 | 36.75 | 116,033 | +0.14(+0.39%) |
Apr 18, 2017 | 36.78 | 36.78 | 36.24 | 36.61 | 84,131 | -0.29(-0.77%) |
Apr 17, 2017 | 36.44 | 36.98 | 36.36 | 36.90 | 88,239 | +0.57(+1.57%) |
Apr 13, 2017 | 36.44 | 36.55 | 36.16 | 36.33 | 161,195 | -0.14(-0.39%) |
Apr 12, 2017 | 36.70 | 36.70 | 36.18 | 36.47 | 162,312 | -0.17(-0.47%) |
Apr 11, 2017 | 35.76 | 36.70 | 35.10 | 36.64 | 146,953 | +0.86(+2.39%) |
Apr 10, 2017 | 34.82 | 35.93 | 34.82 | 35.78 | 173,188 | +0.86(+2.45%) |
Apr 07, 2017 | 34.44 | 35.01 | 34.33 | 34.93 | 207,375 | +0.40(+1.16%) |
Apr 06, 2017 | 34.87 | 34.93 | 34.25 | 34.53 | 247,860 | -0.43(-1.22%) |
Apr 05, 2017 | 36.10 | 36.55 | 34.90 | 34.96 | 143,372 | -1.05(-2.93%) |
Apr 04, 2017 | 35.81 | 36.27 | 35.72 | 36.01 | 131,089 | +0.06(+0.16%) |
Apr 03, 2017 | 37.01 | 37.04 | 35.87 | 35.96 | 128,448 | -1.05(-2.85%) |
Mar 31, 2017 | 36.84 | 37.21 | 36.67 | 37.01 | 167,734 | +0.14(+0.39%) |
Mar 30, 2017 | 36.30 | 36.93 | 35.98 | 36.87 | 154,206 | +0.57(+1.57%) |
Mar 29, 2017 | 36.27 | 36.36 | 35.98 | 36.30 | 136,320 | -0.03(-0.08%) |
Mar 28, 2017 | 36.24 | 36.45 | 35.59 | 36.33 | 148,042 | +0.03(+0.08%) |
Mar 27, 2017 | 35.93 | 36.53 | 35.84 | 36.30 | 78,989 | -0.06(-0.16%) |
Mar 24, 2017 | 36.38 | 36.75 | 36.18 | 36.36 | 136,220 | +0.00(+0.00%) |
Mar 23, 2017 | 35.73 | 36.50 | 35.59 | 36.36 | 126,722 | +0.60(+1.67%) |
Mar 22, 2017 | 36.30 | 36.81 | 35.64 | 35.76 | 167,634 | -0.54(-1.49%) |
Mar 21, 2017 | 37.95 | 37.95 | 36.27 | 36.30 | 158,924 | -1.54(-4.07%) |
Mar 20, 2017 | 37.92 | 38.12 | 37.55 | 37.84 | 130,431 | -0.06(-0.15%) |
Mar 17, 2017 | 37.18 | 38.07 | 37.07 | 37.89 | 373,344 | +0.71(+1.92%) |
Mar 16, 2017 | 37.67 | 37.89 | 37.15 | 37.18 | 124,152 | -0.48(-1.29%) |
Mar 15, 2017 | 36.87 | 37.72 | 36.87 | 37.67 | 94,396 | +0.86(+2.32%) |
Mar 14, 2017 | 36.61 | 36.98 | 36.45 | 36.81 | 53,772 | +0.17(+0.47%) |
Mar 13, 2017 | 36.61 | 37.04 | 36.58 | 36.64 | 82,554 | +0.06(+0.16%) |
Mar 10, 2017 | 36.64 | 36.70 | 36.33 | 36.58 | 99,246 | +0.17(+0.47%) |
Mar 09, 2017 | 36.33 | 36.64 | 36.27 | 36.41 | 81,130 | +0.23(+0.63%) |
Mar 08, 2017 | 36.81 | 36.87 | 36.13 | 36.18 | 80,106 | -0.40(-1.09%) |
Mar 07, 2017 | 36.53 | 36.95 | 36.30 | 36.58 | 71,811 | +0.03(+0.08%) |
Mar 06, 2017 | 36.92 | 36.92 | 36.47 | 36.55 | 73,697 | -0.45(-1.23%) |
Mar 03, 2017 | 37.09 | 37.78 | 36.67 | 37.01 | 83,081 | +0.00(+0.00%) |
Mar 02, 2017 | 37.27 | 37.27 | 36.78 | 37.01 | 61,123 | -0.11(-0.31%) |
Mar 01, 2017 | 37.04 | 37.29 | 36.68 | 37.12 | 139,181 | +0.57(+1.56%) |
Feb 28, 2017 | 36.61 | 36.78 | 36.36 | 36.55 | 111,791 | -0.26(-0.70%) |
Feb 27, 2017 | 37.41 | 37.41 | 36.58 | 36.81 | 155,445 | -0.54(-1.45%) |
Feb 24, 2017 | 38.46 | 38.60 | 37.27 | 37.35 | 137,612 | -1.22(-3.17%) |
Feb 23, 2017 | 37.66 | 39.45 | 37.65 | 38.57 | 198,297 | +1.02(+2.73%) |
Feb 22, 2017 | 37.01 | 37.92 | 37.01 | 37.55 | 104,720 | +0.43(+1.15%) |
Feb 21, 2017 | 37.18 | 37.18 | 36.84 | 37.12 | 108,891 | +0.03(+0.08%) |
Feb 17, 2017 | 37.09 | 37.09 | 37.09 | 0 | -0.09(-0.23%) | |
Feb 16, 2017 | 36.81 | 37.49 | 36.81 | 37.18 | 121,096 | +0.37(+1.00%) |
Feb 15, 2017 | 36.81 | 36.84 | 36.44 | 36.81 | 53,871 | +0.00(+0.00%) |
Feb 14, 2017 | 36.70 | 36.95 | 36.58 | 36.81 | 99,561 | +0.00(+0.00%) |
Feb 13, 2017 | 36.73 | 36.95 | 36.36 | 36.81 | 103,278 | +0.14(+0.39%) |
Feb 10, 2017 | 36.41 | 36.73 | 36.30 | 36.67 | 69,721 | +0.43(+1.18%) |
Feb 09, 2017 | 35.84 | 36.44 | 35.76 | 36.24 | 129,074 | +0.43(+1.19%) |
Feb 08, 2017 | 36.07 | 36.07 | 35.59 | 35.82 | 87,343 | -0.28(-0.79%) |
Feb 07, 2017 | 36.50 | 36.53 | 36.07 | 36.10 | 75,505 | -0.37(-1.01%) |
Feb 06, 2017 | 36.67 | 36.95 | 36.01 | 36.47 | 64,486 | -0.40(-1.08%) |
Feb 03, 2017 | 36.67 | 36.95 | 36.67 | 36.87 | 79,834 | +0.48(+1.33%) |
Feb 02, 2017 | 36.16 | 36.70 | 36.13 | 36.38 | 94,731 | +0.00(+0.00%) |