Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.56 | 23.75 | 22.00 | 22.20 | 35,205 | -0.14(-0.63%) |
Apr 27, 2017 | 21.94 | 22.66 | 21.82 | 22.34 | 15,946 | +0.25(+1.13%) |
Apr 26, 2017 | 21.50 | 22.29 | 21.15 | 22.09 | 20,035 | +0.77(+3.61%) |
Apr 25, 2017 | 20.15 | 21.50 | 20.15 | 21.32 | 19,424 | +1.12(+5.54%) |
Apr 24, 2017 | 19.84 | 20.45 | 19.84 | 20.20 | 10,597 | +0.48(+2.43%) |
Apr 21, 2017 | 19.47 | 20.16 | 19.47 | 19.72 | 23,369 | -0.25(-1.25%) |
Apr 20, 2017 | 20.21 | 20.21 | 19.52 | 19.97 | 19,361 | -0.03(-0.15%) |
Apr 19, 2017 | 19.62 | 20.16 | 19.48 | 20.00 | 25,211 | +0.56(+2.88%) |
Apr 18, 2017 | 20.06 | 20.06 | 19.32 | 19.44 | 16,067 | -0.50(-2.51%) |
Apr 17, 2017 | 19.61 | 20.69 | 19.41 | 19.94 | 20,850 | +0.56(+2.89%) |
Apr 13, 2017 | 19.56 | 20.00 | 19.23 | 19.38 | 22,735 | -0.26(-1.32%) |
Apr 12, 2017 | 19.91 | 20.34 | 19.54 | 19.64 | 20,713 | -0.20(-1.01%) |
Apr 11, 2017 | 20.81 | 21.09 | 19.11 | 19.84 | 47,185 | -1.16(-5.52%) |
Apr 10, 2017 | 20.52 | 21.48 | 19.70 | 21.00 | 38,593 | +0.50(+2.44%) |
Apr 07, 2017 | 20.55 | 21.22 | 19.00 | 20.50 | 60,882 | -0.05(-0.24%) |
Apr 06, 2017 | 19.95 | 21.00 | 18.79 | 20.55 | 59,507 | +0.36(+1.78%) |
Apr 05, 2017 | 21.50 | 22.00 | 20.18 | 20.19 | 36,921 | -1.41(-6.53%) |
Apr 04, 2017 | 23.75 | 24.41 | 20.55 | 21.60 | 70,743 | -2.43(-10.11%) |
Apr 03, 2017 | 23.75 | 25.44 | 23.50 | 24.03 | 44,222 | -0.36(-1.48%) |
Mar 31, 2017 | 24.15 | 24.40 | 23.28 | 24.39 | 24,816 | +0.37(+1.54%) |
Mar 30, 2017 | 24.35 | 24.46 | 23.30 | 24.02 | 37,999 | +0.08(+0.33%) |
Mar 29, 2017 | 23.99 | 24.86 | 23.51 | 23.94 | 59,921 | +0.05(+0.21%) |
Mar 28, 2017 | 24.75 | 25.35 | 23.50 | 23.89 | 79,777 | -1.11(-4.44%) |
Mar 27, 2017 | 25.00 | 25.00 | 23.70 | 25.00 | 41,338 | +0.41(+1.67%) |
Mar 24, 2017 | 25.48 | 25.48 | 24.54 | 24.59 | 31,057 | -0.74(-2.92%) |
Mar 23, 2017 | 24.43 | 25.40 | 24.43 | 25.33 | 48,664 | +0.73(+2.97%) |
Mar 22, 2017 | 26.00 | 26.20 | 24.03 | 24.60 | 59,702 | -1.46(-5.60%) |
Mar 21, 2017 | 26.50 | 27.20 | 25.38 | 26.06 | 71,367 | -2.44(-8.56%) |
Mar 20, 2017 | 30.50 | 30.50 | 28.02 | 28.50 | 47,516 | -1.48(-4.94%) |
Mar 17, 2017 | 30.00 | 30.78 | 29.97 | 29.98 | 54,432 | +0.31(+1.04%) |
Mar 16, 2017 | 30.00 | 30.56 | 29.07 | 29.67 | 117,276 | -0.32(-1.07%) |
Mar 15, 2017 | 30.00 | 30.00 | 29.41 | 29.99 | 20,652 | +0.01(+0.03%) |
Mar 14, 2017 | 29.09 | 30.00 | 29.01 | 29.98 | 19,841 | +0.69(+2.36%) |
Mar 13, 2017 | 30.00 | 30.03 | 29.00 | 29.29 | 36,853 | -0.73(-2.43%) |
Mar 10, 2017 | 29.95 | 30.48 | 28.89 | 30.02 | 27,615 | +0.27(+0.91%) |
Mar 09, 2017 | 29.75 | 32.89 | 29.74 | 29.75 | 35,144 | +0.03(+0.10%) |
Mar 08, 2017 | 31.83 | 31.83 | 28.86 | 29.72 | 42,700 | -1.10(-3.57%) |
Mar 07, 2017 | 32.50 | 33.02 | 29.06 | 30.82 | 80,720 | -1.41(-4.37%) |
Mar 06, 2017 | 30.63 | 33.63 | 30.50 | 32.23 | 114,980 | +2.78(+9.44%) |
Mar 03, 2017 | 29.00 | 29.75 | 28.64 | 29.45 | 35,352 | +0.45(+1.55%) |
Mar 02, 2017 | 25.49 | 29.00 | 25.49 | 29.00 | 79,054 | +3.07(+11.84%) |
Mar 01, 2017 | 24.66 | 25.99 | 24.22 | 25.93 | 150,197 | +1.42(+5.79%) |
Feb 28, 2017 | 24.54 | 25.10 | 24.26 | 24.51 | 19,725 | -0.24(-0.97%) |
Feb 27, 2017 | 24.51 | 24.95 | 24.34 | 24.75 | 16,576 | +0.13(+0.53%) |
Feb 24, 2017 | 24.10 | 25.20 | 24.08 | 24.62 | 15,512 | +0.61(+2.54%) |
Feb 23, 2017 | 24.40 | 24.40 | 24.01 | 24.01 | 4,074 | -0.05(-0.21%) |
Feb 22, 2017 | 24.75 | 25.84 | 24.02 | 24.06 | 22,776 | -0.65(-2.63%) |
Feb 21, 2017 | 25.29 | 25.50 | 24.71 | 24.71 | 10,889 | -0.51(-2.02%) |
Feb 17, 2017 | 25.22 | 25.22 | 25.22 | 0 | +0.22(+0.88%) | |
Feb 16, 2017 | 25.62 | 25.75 | 24.35 | 25.00 | 27,738 | -0.90(-3.47%) |
Feb 15, 2017 | 25.98 | 26.00 | 24.79 | 25.90 | 827,154 | +0.41(+1.61%) |
Feb 14, 2017 | 26.25 | 26.25 | 25.16 | 25.49 | 43,705 | -0.55(-2.11%) |
Feb 13, 2017 | 24.24 | 26.25 | 24.01 | 26.04 | 20,118 | +1.96(+8.16%) |
Feb 10, 2017 | 24.01 | 24.50 | 24.00 | 24.07 | 4,839 | +0.02(+0.06%) |
Feb 09, 2017 | 24.20 | 24.48 | 23.78 | 24.06 | 5,388 | +0.11(+0.46%) |
Feb 08, 2017 | 24.06 | 24.50 | 23.83 | 23.95 | 16,126 | -0.19(-0.79%) |
Feb 07, 2017 | 23.76 | 24.38 | 23.75 | 24.14 | 7,905 | +0.17(+0.71%) |
Feb 06, 2017 | 23.31 | 24.38 | 22.90 | 23.97 | 55,149 | +0.78(+3.36%) |
Feb 03, 2017 | 24.61 | 25.19 | 23.19 | 23.19 | 22,037 | -1.30(-5.31%) |
Feb 02, 2017 | 25.02 | 25.02 | 24.33 | 24.49 | 89,273 | -0.27(-1.09%) |