Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 38.92 | 40.00 | 37.36 | 37.48 | 676,272 | -1.54(-3.95%) |
Apr 27, 2017 | 37.50 | 39.50 | 37.48 | 39.02 | 598,423 | +1.45(+3.86%) |
Apr 26, 2017 | 37.42 | 37.93 | 35.82 | 37.57 | 487,737 | +0.11(+0.29%) |
Apr 25, 2017 | 36.98 | 38.00 | 36.51 | 37.46 | 848,085 | +0.69(+1.88%) |
Apr 24, 2017 | 36.50 | 37.02 | 36.25 | 36.77 | 763,333 | +0.53(+1.46%) |
Apr 21, 2017 | 35.70 | 37.27 | 35.45 | 36.24 | 792,734 | +0.57(+1.60%) |
Apr 20, 2017 | 34.66 | 36.36 | 34.55 | 35.67 | 746,166 | +1.18(+3.42%) |
Apr 19, 2017 | 33.46 | 34.99 | 33.15 | 34.49 | 546,243 | +1.34(+4.04%) |
Apr 18, 2017 | 32.00 | 33.50 | 32.00 | 33.15 | 647,243 | +1.16(+3.63%) |
Apr 17, 2017 | 32.17 | 32.64 | 31.80 | 31.99 | 361,934 | +0.10(+0.31%) |
Apr 13, 2017 | 31.40 | 32.49 | 31.40 | 31.89 | 341,912 | +0.50(+1.59%) |
Apr 12, 2017 | 31.11 | 31.61 | 30.78 | 31.39 | 228,563 | +0.35(+1.13%) |
Apr 11, 2017 | 30.50 | 31.15 | 29.94 | 31.04 | 449,719 | +0.60(+1.97%) |
Apr 10, 2017 | 29.67 | 30.55 | 29.55 | 30.44 | 450,342 | +0.92(+3.12%) |
Apr 07, 2017 | 29.67 | 30.52 | 29.28 | 29.52 | 470,205 | -0.44(-1.47%) |
Apr 06, 2017 | 28.80 | 30.28 | 28.35 | 29.96 | 426,396 | +1.16(+4.03%) |
Apr 05, 2017 | 28.83 | 29.16 | 28.30 | 28.80 | 371,241 | +0.18(+0.63%) |
Apr 04, 2017 | 28.58 | 28.76 | 28.00 | 28.62 | 366,540 | -0.06(-0.21%) |
Apr 03, 2017 | 30.42 | 30.48 | 28.44 | 28.68 | 779,203 | -1.59(-5.25%) |
Mar 31, 2017 | 30.48 | 30.50 | 30.18 | 30.27 | 303,700 | -0.20(-0.66%) |
Mar 30, 2017 | 30.27 | 30.80 | 29.82 | 30.47 | 461,490 | +0.21(+0.69%) |
Mar 29, 2017 | 29.87 | 30.80 | 29.58 | 30.26 | 871,815 | +0.48(+1.61%) |
Mar 28, 2017 | 29.07 | 29.95 | 28.80 | 29.78 | 649,159 | +0.75(+2.58%) |
Mar 27, 2017 | 27.79 | 29.16 | 27.76 | 29.03 | 518,855 | +0.89(+3.16%) |
Mar 24, 2017 | 28.23 | 28.45 | 27.78 | 28.14 | 395,630 | +0.02(+0.07%) |
Mar 23, 2017 | 28.04 | 29.00 | 27.87 | 28.12 | 651,512 | +0.01(+0.04%) |
Mar 22, 2017 | 28.53 | 28.83 | 27.56 | 28.11 | 804,579 | -0.59(-2.06%) |
Mar 21, 2017 | 28.95 | 29.45 | 28.36 | 28.70 | 980,044 | -0.10(-0.35%) |
Mar 20, 2017 | 28.82 | 28.90 | 28.25 | 28.80 | 502,404 | +0.07(+0.24%) |
Mar 17, 2017 | 28.83 | 29.17 | 28.35 | 28.73 | 678,218 | +0.19(+0.67%) |
Mar 16, 2017 | 28.61 | 28.91 | 28.19 | 28.54 | 374,519 | +0.11(+0.39%) |
Mar 15, 2017 | 28.26 | 28.94 | 27.90 | 28.43 | 566,995 | +0.41(+1.46%) |
Mar 14, 2017 | 28.82 | 29.00 | 27.90 | 28.02 | 723,865 | -0.96(-3.31%) |
Mar 13, 2017 | 27.92 | 29.01 | 27.81 | 28.98 | 571,014 | +1.03(+3.69%) |
Mar 10, 2017 | 28.73 | 28.95 | 27.61 | 27.95 | 605,748 | -0.33(-1.17%) |
Mar 09, 2017 | 27.71 | 28.44 | 27.55 | 28.28 | 378,226 | +0.70(+2.54%) |
Mar 08, 2017 | 27.48 | 28.10 | 27.41 | 27.58 | 401,934 | +0.22(+0.80%) |
Mar 07, 2017 | 28.10 | 28.10 | 26.69 | 27.36 | 1,130,196 | -0.84(-2.98%) |
Mar 06, 2017 | 28.92 | 28.97 | 27.40 | 28.20 | 863,766 | -0.94(-3.23%) |
Mar 03, 2017 | 29.05 | 29.33 | 28.34 | 29.14 | 830,080 | +0.05(+0.17%) |
Mar 02, 2017 | 29.27 | 29.77 | 28.85 | 29.09 | 641,477 | -0.28(-0.95%) |
Mar 01, 2017 | 28.63 | 29.94 | 28.48 | 29.37 | 1,127,219 | +1.01(+3.56%) |
Feb 28, 2017 | 29.19 | 29.29 | 28.33 | 28.36 | 745,845 | -0.76(-2.61%) |
Feb 27, 2017 | 29.68 | 29.84 | 29.01 | 29.12 | 668,039 | -0.87(-2.90%) |
Feb 24, 2017 | 30.72 | 30.79 | 29.40 | 29.99 | 965,384 | -0.95(-3.07%) |
Feb 23, 2017 | 29.13 | 31.07 | 29.10 | 30.94 | 1,467,236 | +2.45(+8.60%) |
Feb 22, 2017 | 29.14 | 29.49 | 28.35 | 28.49 | 1,052,322 | -0.34(-1.18%) |
Feb 21, 2017 | 30.70 | 31.30 | 28.32 | 28.83 | 3,013,829 | -2.34(-7.51%) |
Feb 17, 2017 | 31.17 | 31.17 | 31.17 | 0 | -4.19(-11.85%) | |
Feb 16, 2017 | 36.64 | 37.30 | 34.78 | 35.36 | 2,364,474 | -1.13(-3.10%) |
Feb 15, 2017 | 34.95 | 36.68 | 34.90 | 36.49 | 1,418,158 | +1.76(+5.07%) |
Feb 14, 2017 | 33.69 | 35.44 | 33.60 | 34.73 | 676,127 | +1.21(+3.61%) |
Feb 13, 2017 | 33.44 | 33.65 | 32.91 | 33.52 | 628,757 | +0.33(+0.99%) |
Feb 10, 2017 | 34.01 | 34.24 | 32.02 | 33.19 | 482,258 | -0.64(-1.89%) |
Feb 09, 2017 | 34.02 | 34.34 | 33.56 | 33.83 | 470,662 | -0.17(-0.50%) |
Feb 08, 2017 | 34.35 | 34.50 | 33.63 | 34.00 | 578,478 | +0.62(+1.86%) |
Feb 07, 2017 | 34.17 | 34.45 | 33.10 | 33.38 | 348,159 | -0.82(-2.40%) |
Feb 06, 2017 | 34.43 | 34.65 | 33.81 | 34.20 | 301,453 | -0.21(-0.61%) |
Feb 03, 2017 | 34.03 | 34.62 | 34.00 | 34.41 | 546,325 | +0.29(+0.85%) |
Feb 02, 2017 | 34.70 | 34.80 | 33.76 | 34.12 | 633,006 | -0.62(-1.78%) |