Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.89 | 25.96 | 24.50 | 24.64 | 4,549 | -0.36(-1.44%) |
Apr 27, 2017 | 22.97 | 28.05 | 22.71 | 25.00 | 32,293 | +2.14(+9.36%) |
Apr 26, 2017 | 21.75 | 22.96 | 21.57 | 22.86 | 5,915 | +1.29(+5.98%) |
Apr 25, 2017 | 21.58 | 21.58 | 21.30 | 21.57 | 4,462 | -0.05(-0.25%) |
Apr 24, 2017 | 21.27 | 21.62 | 21.26 | 21.62 | 1,660 | -0.08(-0.35%) |
Apr 21, 2017 | 21.22 | 21.70 | 21.22 | 21.70 | 2,278 | +0.21(+0.98%) |
Apr 20, 2017 | 21.50 | 21.74 | 21.49 | 21.49 | 5,579 | -0.11(-0.51%) |
Apr 19, 2017 | 21.00 | 21.62 | 20.96 | 21.60 | 7,665 | +0.61(+2.91%) |
Apr 18, 2017 | 20.86 | 20.99 | 20.50 | 20.99 | 6,277 | +0.39(+1.89%) |
Apr 17, 2017 | 20.61 | 20.61 | 20.00 | 20.60 | 3,309 | +0.10(+0.49%) |
Apr 13, 2017 | 19.94 | 20.94 | 19.94 | 20.50 | 13,651 | +0.55(+2.76%) |
Apr 12, 2017 | 20.00 | 20.01 | 19.95 | 19.95 | 2,103 | -0.04(-0.20%) |
Apr 11, 2017 | 19.80 | 19.99 | 19.80 | 19.99 | 2,357 | +0.02(+0.10%) |
Apr 10, 2017 | 19.97 | 19.97 | 19.85 | 19.97 | 3,801 | -0.13(-0.65%) |
Apr 07, 2017 | 19.95 | 20.10 | 19.85 | 20.10 | 3,386 | +0.23(+1.16%) |
Apr 06, 2017 | 19.93 | 19.93 | 19.71 | 19.87 | 2,565 | +0.07(+0.35%) |
Apr 05, 2017 | 19.99 | 19.99 | 19.80 | 19.80 | 2,211 | -0.11(-0.55%) |
Apr 04, 2017 | 19.85 | 19.99 | 19.47 | 19.91 | 5,438 | +0.15(+0.76%) |
Apr 03, 2017 | 20.00 | 20.00 | 19.40 | 19.76 | 2,608 | -0.17(-0.85%) |
Mar 31, 2017 | 19.80 | 19.98 | 19.80 | 19.93 | 2,850 | +0.14(+0.71%) |
Mar 30, 2017 | 19.60 | 20.10 | 19.60 | 19.79 | 2,021 | +0.12(+0.61%) |
Mar 29, 2017 | 19.55 | 20.16 | 19.55 | 19.67 | 11,687 | +0.11(+0.56%) |
Mar 28, 2017 | 19.35 | 20.49 | 19.35 | 19.56 | 8,948 | +0.12(+0.62%) |
Mar 27, 2017 | 18.56 | 19.44 | 18.56 | 19.44 | 12,523 | +0.84(+4.52%) |
Mar 24, 2017 | 19.22 | 19.22 | 18.60 | 18.60 | 8,591 | -0.60(-3.12%) |
Mar 23, 2017 | 19.35 | 19.35 | 18.63 | 19.20 | 31,423 | +0.67(+3.62%) |
Mar 22, 2017 | 18.70 | 19.70 | 18.50 | 18.53 | 58,713 | +0.03(+0.16%) |
Mar 21, 2017 | 19.15 | 19.18 | 18.50 | 18.50 | 6,911 | -0.89(-4.57%) |
Mar 20, 2017 | 19.01 | 20.00 | 19.00 | 19.39 | 10,687 | -0.41(-2.09%) |
Mar 17, 2017 | 20.00 | 20.00 | 17.01 | 19.80 | 18,481 | +1.05(+5.60%) |
Mar 16, 2017 | 18.80 | 19.24 | 18.75 | 18.75 | 4,143 | -0.03(-0.16%) |
Mar 15, 2017 | 19.40 | 19.40 | 18.55 | 18.78 | 11,908 | +0.44(+2.41%) |
Mar 14, 2017 | 19.45 | 19.50 | 18.12 | 18.34 | 6,020 | -1.36(-6.92%) |
Mar 13, 2017 | 19.86 | 19.86 | 19.01 | 19.70 | 17,032 | +0.45(+2.34%) |
Mar 10, 2017 | 17.74 | 19.75 | 17.26 | 19.25 | 50,859 | +2.45(+14.58%) |