Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 49.00 | 49.00 | 45.50 | 46.20 | 2,569 | -2.80(-5.71%) |
Apr 27, 2017 | 48.30 | 49.70 | 47.60 | 49.00 | 5,240 | +1.40(+2.94%) |
Apr 26, 2017 | 44.80 | 47.60 | 44.80 | 47.60 | 3,441 | +2.10(+4.62%) |
Apr 25, 2017 | 44.10 | 45.50 | 43.40 | 45.50 | 3,394 | +1.40(+3.17%) |
Apr 24, 2017 | 44.10 | 44.94 | 42.00 | 44.10 | 5,736 | +1.40(+3.28%) |
Apr 21, 2017 | 43.40 | 44.80 | 42.70 | 42.70 | 1,720 | +0.00(+0.00%) |
Apr 20, 2017 | 42.00 | 42.70 | 42.00 | 42.70 | 2,589 | +0.35(+0.83%) |
Apr 19, 2017 | 42.70 | 43.40 | 42.00 | 42.35 | 4,050 | +0.35(+0.83%) |
Apr 18, 2017 | 42.00 | 42.70 | 42.00 | 42.00 | 1,879 | +0.00(+0.00%) |
Apr 17, 2017 | 44.80 | 44.80 | 42.00 | 42.00 | 4,708 | -2.10(-4.76%) |
Apr 13, 2017 | 44.80 | 44.80 | 43.40 | 44.10 | 2,748 | +0.00(+0.00%) |
Apr 12, 2017 | 44.10 | 45.50 | 44.10 | 44.10 | 502 | +0.00(+0.00%) |
Apr 11, 2017 | 45.50 | 46.20 | 44.10 | 44.10 | 1,132 | -1.40(-3.08%) |
Apr 10, 2017 | 45.50 | 46.89 | 44.80 | 45.50 | 2,694 | +0.00(+0.00%) |
Apr 07, 2017 | 46.20 | 46.20 | 45.50 | 45.50 | 2,233 | -1.40(-2.99%) |
Apr 06, 2017 | 46.20 | 46.90 | 46.20 | 46.90 | 1,760 | +0.70(+1.52%) |
Apr 05, 2017 | 47.60 | 48.30 | 46.20 | 46.20 | 3,759 | -1.40(-2.94%) |
Apr 04, 2017 | 48.30 | 48.30 | 47.60 | 47.60 | 4,349 | -1.40(-2.86%) |
Apr 03, 2017 | 49.70 | 49.70 | 47.60 | 49.00 | 3,695 | +0.00(+0.00%) |
Mar 31, 2017 | 49.70 | 49.70 | 48.30 | 49.00 | 4,383 | -0.70(-1.41%) |
Mar 30, 2017 | 48.30 | 49.70 | 48.30 | 49.70 | 2,418 | +0.70(+1.43%) |
Mar 29, 2017 | 47.60 | 49.70 | 47.60 | 49.00 | 2,497 | -0.70(-1.41%) |
Mar 28, 2017 | 49.00 | 49.70 | 48.30 | 49.70 | 3,302 | +0.00(+0.00%) |
Mar 27, 2017 | 47.60 | 49.70 | 47.60 | 49.70 | 1,936 | +0.00(+0.00%) |
Mar 24, 2017 | 48.65 | 49.70 | 47.89 | 49.70 | 1,903 | +0.70(+1.43%) |
Mar 23, 2017 | 49.00 | 49.00 | 47.60 | 49.00 | 2,459 | +0.70(+1.45%) |
Mar 22, 2017 | 49.70 | 50.35 | 47.60 | 48.30 | 2,815 | -2.80(-5.48%) |
Mar 21, 2017 | 51.10 | 51.80 | 48.30 | 51.10 | 10,629 | -0.70(-1.35%) |
Mar 20, 2017 | 52.50 | 53.20 | 51.10 | 51.80 | 2,281 | -1.40(-2.63%) |
Mar 17, 2017 | 56.00 | 56.00 | 51.10 | 53.20 | 4,509 | +0.00(+0.00%) |
Mar 16, 2017 | 50.40 | 53.90 | 50.40 | 53.20 | 6,697 | +3.50(+7.04%) |
Mar 15, 2017 | 49.70 | 50.40 | 48.30 | 49.70 | 1,730 | +1.40(+2.90%) |
Mar 14, 2017 | 49.81 | 51.09 | 47.60 | 48.30 | 2,735 | -2.10(-4.17%) |
Mar 13, 2017 | 51.10 | 51.80 | 49.70 | 50.40 | 6,618 | +0.00(+0.00%) |
Mar 10, 2017 | 51.10 | 51.80 | 50.40 | 50.40 | 4,869 | -0.70(-1.37%) |
Mar 09, 2017 | 46.20 | 51.10 | 46.20 | 51.10 | 5,541 | +4.20(+8.96%) |
Mar 08, 2017 | 46.20 | 46.90 | 46.20 | 46.90 | 3,715 | +0.00(+0.00%) |
Mar 07, 2017 | 46.90 | 47.59 | 46.20 | 46.90 | 3,935 | -0.70(-1.47%) |
Mar 06, 2017 | 47.60 | 48.30 | 46.20 | 47.60 | 6,523 | -0.70(-1.45%) |
Mar 03, 2017 | 53.90 | 55.30 | 46.55 | 48.30 | 28,645 | -1.40(-2.82%) |
Mar 02, 2017 | 53.20 | 54.59 | 49.00 | 49.70 | 6,323 | -2.80(-5.33%) |
Mar 01, 2017 | 55.30 | 56.00 | 51.80 | 52.50 | 33,085 | -3.50(-6.25%) |
Feb 28, 2017 | 58.10 | 62.30 | 53.90 | 56.00 | 294,791 | +7.70(+15.94%) |
Feb 27, 2017 | 46.90 | 49.00 | 46.90 | 48.30 | 4,723 | +1.05(+2.22%) |
Feb 24, 2017 | 47.60 | 47.60 | 46.90 | 47.25 | 4,020 | -0.70(-1.46%) |
Feb 23, 2017 | 52.50 | 53.20 | 47.60 | 47.95 | 3,887 | -4.20(-8.05%) |
Feb 22, 2017 | 51.25 | 52.50 | 51.10 | 52.15 | 4,308 | +1.05(+2.05%) |
Feb 21, 2017 | 50.40 | 51.80 | 49.00 | 51.10 | 7,323 | +1.40(+2.82%) |
Feb 17, 2017 | 49.70 | 49.70 | 49.70 | 0 | +1.40(+2.90%) | |
Feb 16, 2017 | 47.95 | 49.00 | 47.95 | 48.30 | 3,742 | +0.70(+1.47%) |
Feb 15, 2017 | 47.60 | 49.00 | 46.20 | 47.60 | 6,197 | +0.70(+1.49%) |
Feb 14, 2017 | 47.60 | 49.47 | 46.90 | 46.90 | 13,609 | +0.00(+0.00%) |
Feb 13, 2017 | 47.95 | 48.02 | 46.90 | 46.90 | 7,273 | -0.70(-1.47%) |
Feb 10, 2017 | 47.60 | 47.60 | 46.20 | 47.60 | 4,215 | +0.70(+1.49%) |
Feb 09, 2017 | 46.20 | 46.90 | 46.20 | 46.90 | 2,684 | +0.70(+1.52%) |
Feb 08, 2017 | 46.90 | 46.90 | 46.20 | 46.20 | 2,895 | +0.00(+0.00%) |
Feb 07, 2017 | 47.60 | 47.60 | 46.20 | 46.20 | 6,031 | -1.40(-2.94%) |
Feb 06, 2017 | 45.50 | 48.30 | 45.50 | 47.60 | 21,199 | +2.10(+4.62%) |
Feb 03, 2017 | 45.50 | 46.20 | 45.50 | 45.50 | 2,955 | +0.00(+0.00%) |
Feb 02, 2017 | 45.50 | 46.20 | 45.50 | 45.50 | 4,480 | +0.00(+0.00%) |