Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 52.50 | 52.50 | 43.05 | 46.20 | 22,442 | -3.60(-7.23%) |
Apr 27, 2017 | 50.25 | 52.65 | 46.95 | 49.80 | 14,040 | -0.75(-1.48%) |
Apr 26, 2017 | 60.00 | 60.00 | 47.10 | 50.55 | 33,625 | -8.55(-14.47%) |
Apr 25, 2017 | 59.10 | 60.75 | 54.75 | 59.10 | 23,731 | +0.15(+0.25%) |
Apr 24, 2017 | 61.50 | 66.00 | 57.00 | 58.95 | 55,002 | -3.30(-5.30%) |
Apr 21, 2017 | 55.50 | 62.25 | 52.05 | 62.25 | 94,216 | +8.40(+15.60%) |
Apr 20, 2017 | 49.95 | 62.70 | 49.95 | 53.85 | 125,318 | -1.50(-2.71%) |
Apr 19, 2017 | 60.00 | 76.20 | 53.25 | 55.35 | 1,793,394 | +16.80(+43.58%) |
Apr 18, 2017 | 37.65 | 41.25 | 36.30 | 38.55 | 6,683 | -1.65(-4.10%) |
Apr 17, 2017 | 37.20 | 41.17 | 35.70 | 40.20 | 13,835 | +2.85(+7.63%) |
Apr 13, 2017 | 39.75 | 39.75 | 36.00 | 37.35 | 4,171 | -1.65(-4.23%) |
Apr 12, 2017 | 36.90 | 40.35 | 35.40 | 39.00 | 2,673 | +3.30(+9.24%) |
Apr 11, 2017 | 38.70 | 38.84 | 35.25 | 35.70 | 3,946 | -2.07(-5.49%) |
Apr 10, 2017 | 37.35 | 39.23 | 35.55 | 37.77 | 2,986 | +1.47(+4.06%) |
Apr 07, 2017 | 35.25 | 37.80 | 33.75 | 36.30 | 3,128 | +0.90(+2.54%) |
Apr 06, 2017 | 35.61 | 39.75 | 34.50 | 35.40 | 3,625 | +0.15(+0.43%) |
Apr 05, 2017 | 37.20 | 37.50 | 34.65 | 35.25 | 2,483 | -0.90(-2.49%) |
Apr 04, 2017 | 37.50 | 40.11 | 35.40 | 36.15 | 4,496 | -1.35(-3.60%) |
Apr 03, 2017 | 39.71 | 41.85 | 37.35 | 37.50 | 5,524 | -3.00(-7.41%) |
Mar 31, 2017 | 41.25 | 43.05 | 38.25 | 40.50 | 4,382 | -1.50(-3.57%) |
Mar 30, 2017 | 43.50 | 45.75 | 41.25 | 42.00 | 10,959 | -1.50(-3.45%) |
Mar 29, 2017 | 40.20 | 47.70 | 39.00 | 43.50 | 30,800 | +3.30(+8.21%) |
Mar 28, 2017 | 40.20 | 40.20 | 36.30 | 40.20 | 4,329 | +3.45(+9.39%) |
Mar 27, 2017 | 37.06 | 37.06 | 34.20 | 36.75 | 2,245 | +1.35(+3.81%) |
Mar 24, 2017 | 34.05 | 36.70 | 34.05 | 35.40 | 732 | -0.70(-1.94%) |
Mar 23, 2017 | 35.43 | 37.32 | 34.30 | 36.10 | 1,512 | +0.92(+2.61%) |
Mar 22, 2017 | 35.10 | 36.37 | 34.50 | 35.18 | 1,448 | -0.07(-0.20%) |
Mar 21, 2017 | 37.50 | 38.85 | 34.95 | 35.25 | 1,895 | -2.85(-7.48%) |
Mar 20, 2017 | 39.30 | 40.35 | 37.65 | 38.10 | 3,004 | -2.40(-5.93%) |
Mar 17, 2017 | 45.45 | 45.45 | 39.60 | 40.50 | 6,420 | -4.20(-9.40%) |
Mar 16, 2017 | 40.20 | 44.70 | 37.56 | 44.70 | 10,135 | +4.50(+11.19%) |
Mar 15, 2017 | 41.85 | 42.00 | 39.00 | 40.20 | 5,276 | -0.45(-1.11%) |
Mar 14, 2017 | 42.75 | 43.80 | 38.48 | 40.65 | 4,842 | -3.45(-7.82%) |
Mar 13, 2017 | 37.50 | 46.18 | 37.50 | 44.10 | 21,654 | +4.95(+12.64%) |
Mar 10, 2017 | 35.25 | 43.20 | 34.95 | 39.15 | 64,328 | +4.20(+12.02%) |
Mar 09, 2017 | 32.40 | 35.55 | 32.10 | 34.95 | 5,180 | +3.00(+9.39%) |
Mar 08, 2017 | 31.20 | 32.40 | 30.85 | 31.95 | 726 | +0.73(+2.33%) |
Mar 07, 2017 | 31.50 | 31.51 | 30.34 | 31.22 | 1,989 | -0.28(-0.88%) |
Mar 06, 2017 | 31.65 | 33.75 | 31.20 | 31.50 | 1,878 | +0.00(+0.00%) |
Mar 03, 2017 | 30.30 | 32.07 | 30.30 | 31.50 | 1,522 | +0.45(+1.45%) |
Mar 02, 2017 | 31.35 | 31.35 | 30.27 | 31.05 | 3,001 | -0.30(-0.96%) |
Mar 01, 2017 | 29.70 | 32.46 | 29.70 | 31.35 | 2,547 | +1.65(+5.56%) |
Feb 28, 2017 | 32.70 | 32.70 | 29.70 | 29.70 | 2,587 | -0.15(-0.50%) |
Feb 27, 2017 | 31.65 | 32.37 | 29.25 | 29.85 | 2,233 | -0.60(-1.97%) |
Feb 24, 2017 | 31.65 | 32.25 | 28.50 | 30.45 | 6,551 | -1.65(-5.14%) |
Feb 23, 2017 | 36.00 | 36.60 | 31.20 | 32.10 | 11,939 | -3.60(-10.08%) |
Feb 22, 2017 | 33.60 | 43.80 | 33.60 | 35.70 | 88,202 | +2.70(+8.18%) |
Feb 21, 2017 | 33.60 | 33.60 | 32.40 | 33.00 | 1,175 | -0.90(-2.65%) |
Feb 17, 2017 | 33.90 | 33.90 | 33.90 | 0 | -0.90(-2.59%) | |
Feb 16, 2017 | 34.10 | 35.41 | 34.10 | 34.80 | 226 | +0.90(+2.65%) |
Feb 15, 2017 | 34.92 | 35.10 | 33.75 | 33.90 | 326 | -0.75(-2.16%) |
Feb 14, 2017 | 32.70 | 35.40 | 31.65 | 34.65 | 2,040 | +0.75(+2.21%) |
Feb 13, 2017 | 32.28 | 34.65 | 32.28 | 33.90 | 145 | -0.15(-0.44%) |
Feb 10, 2017 | 30.75 | 34.05 | 30.75 | 34.05 | 1,396 | +1.35(+4.12%) |
Feb 09, 2017 | 33.78 | 33.78 | 32.70 | 32.70 | 359 | -0.60(-1.80%) |
Feb 08, 2017 | 33.90 | 34.05 | 33.30 | 33.30 | 671 | +0.00(+0.00%) |
Feb 07, 2017 | 34.65 | 35.48 | 33.00 | 33.30 | 1,912 | -2.10(-5.93%) |
Feb 06, 2017 | 36.25 | 36.25 | 35.25 | 35.40 | 1,127 | -0.15(-0.42%) |
Feb 03, 2017 | 37.52 | 38.95 | 35.25 | 35.55 | 1,538 | -2.25(-5.95%) |
Feb 02, 2017 | 37.80 | 37.94 | 36.24 | 37.80 | 593 | +1.05(+2.86%) |