Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 37.50 | 38.75 | 36.25 | 36.88 | 4,710 | +0.62(+1.72%) |
Apr 27, 2017 | 42.50 | 42.50 | 36.25 | 36.25 | 16,279 | -5.00(-12.12%) |
Apr 26, 2017 | 42.50 | 45.00 | 41.25 | 41.25 | 5,661 | -1.25(-2.94%) |
Apr 25, 2017 | 43.75 | 46.25 | 42.50 | 42.50 | 5,657 | -1.25(-2.86%) |
Apr 24, 2017 | 45.00 | 46.25 | 43.75 | 43.75 | 3,484 | -1.25(-2.78%) |
Apr 21, 2017 | 47.50 | 47.50 | 45.00 | 45.00 | 4,934 | -1.25(-2.70%) |
Apr 20, 2017 | 47.50 | 48.75 | 46.25 | 46.25 | 6,373 | -2.50(-5.13%) |
Apr 19, 2017 | 50.00 | 50.00 | 47.50 | 48.75 | 3,427 | -1.25(-2.50%) |
Apr 18, 2017 | 51.25 | 51.25 | 50.00 | 50.00 | 2,163 | -1.25(-2.44%) |
Apr 17, 2017 | 50.00 | 51.25 | 50.00 | 51.25 | 1,095 | +0.00(+0.00%) |
Apr 13, 2017 | 48.75 | 51.25 | 48.75 | 51.25 | 810 | +2.50(+5.13%) |
Apr 12, 2017 | 47.50 | 51.25 | 47.50 | 48.75 | 2,154 | +0.00(+0.00%) |
Apr 11, 2017 | 47.52 | 48.75 | 47.50 | 48.75 | 2,082 | +1.25(+2.63%) |
Apr 10, 2017 | 48.75 | 48.75 | 47.50 | 47.50 | 687 | -1.25(-2.56%) |
Apr 07, 2017 | 51.25 | 51.25 | 47.50 | 48.75 | 1,043 | +0.00(+0.00%) |
Apr 06, 2017 | 51.25 | 51.25 | 47.50 | 48.75 | 5,057 | +1.25(+2.63%) |
Apr 05, 2017 | 47.50 | 48.75 | 47.50 | 47.50 | 1,475 | +0.00(+0.00%) |
Apr 04, 2017 | 50.00 | 51.25 | 47.50 | 47.50 | 4,640 | -3.75(-7.32%) |
Apr 03, 2017 | 50.00 | 51.25 | 50.00 | 51.25 | 1,955 | -1.25(-2.38%) |
Mar 31, 2017 | 50.00 | 56.25 | 50.00 | 52.50 | 5,808 | +1.25(+2.44%) |
Mar 30, 2017 | 51.25 | 51.25 | 50.00 | 51.25 | 686 | +0.00(+0.00%) |
Mar 29, 2017 | 51.25 | 51.25 | 50.00 | 51.25 | 2,173 | +0.00(+0.00%) |
Mar 28, 2017 | 51.25 | 51.25 | 50.00 | 51.25 | 1,070 | +0.00(+0.00%) |
Mar 27, 2017 | 47.50 | 51.25 | 46.25 | 51.25 | 4,959 | +2.50(+5.13%) |
Mar 24, 2017 | 47.50 | 48.75 | 46.25 | 48.75 | 1,269 | +1.88(+4.00%) |
Mar 23, 2017 | 46.25 | 48.75 | 46.25 | 46.88 | 1,014 | -0.62(-1.32%) |
Mar 22, 2017 | 47.50 | 48.75 | 46.25 | 47.50 | 1,730 | -1.25(-2.56%) |
Mar 21, 2017 | 50.00 | 50.00 | 46.25 | 48.75 | 3,129 | -0.62(-1.27%) |
Mar 20, 2017 | 48.75 | 50.00 | 48.75 | 49.38 | 1,629 | +0.62(+1.28%) |
Mar 17, 2017 | 48.75 | 50.00 | 47.50 | 48.75 | 1,484 | +0.00(+0.00%) |
Mar 16, 2017 | 50.00 | 50.00 | 47.50 | 48.75 | 1,653 | +0.00(+0.00%) |
Mar 15, 2017 | 49.38 | 49.38 | 47.47 | 48.75 | 6,168 | +0.00(+0.00%) |
Mar 14, 2017 | 50.00 | 51.25 | 48.75 | 48.75 | 967 | -1.88(-3.70%) |
Mar 13, 2017 | 50.00 | 51.25 | 49.17 | 50.62 | 1,904 | +1.88(+3.85%) |
Mar 10, 2017 | 51.25 | 51.25 | 48.75 | 48.75 | 1,745 | -2.50(-4.88%) |
Mar 09, 2017 | 48.75 | 51.25 | 48.75 | 51.25 | 1,307 | +2.50(+5.13%) |
Mar 08, 2017 | 50.00 | 50.00 | 48.75 | 48.75 | 3,399 | -1.25(-2.50%) |
Mar 07, 2017 | 50.00 | 51.25 | 50.00 | 50.00 | 2,267 | -1.25(-2.44%) |
Mar 06, 2017 | 52.50 | 53.66 | 50.00 | 51.25 | 3,787 | -1.25(-2.38%) |
Mar 03, 2017 | 52.70 | 53.75 | 52.50 | 52.50 | 2,787 | -1.25(-2.33%) |
Mar 02, 2017 | 53.75 | 55.00 | 52.50 | 53.75 | 3,274 | +0.00(+0.00%) |
Mar 01, 2017 | 57.50 | 57.50 | 53.75 | 53.75 | 3,905 | -3.75(-6.52%) |
Feb 28, 2017 | 57.50 | 57.50 | 56.25 | 57.50 | 2,053 | +1.25(+2.22%) |
Feb 27, 2017 | 57.50 | 57.50 | 56.25 | 56.25 | 3,464 | -1.25(-2.17%) |
Feb 24, 2017 | 56.25 | 57.50 | 56.25 | 57.50 | 12,191 | +1.25(+2.22%) |
Feb 23, 2017 | 57.50 | 63.75 | 53.75 | 56.25 | 47,865 | -2.50(-4.26%) |
Feb 22, 2017 | 58.75 | 60.00 | 53.75 | 58.75 | 5,321 | +1.25(+2.17%) |
Feb 21, 2017 | 62.50 | 62.50 | 56.25 | 57.50 | 10,342 | -5.00(-8.00%) |
Feb 17, 2017 | 62.50 | 62.50 | 62.50 | 0 | +5.00(+8.70%) | |
Feb 16, 2017 | 51.25 | 57.50 | 51.25 | 57.50 | 8,220 | +6.88(+13.58%) |
Feb 15, 2017 | 51.25 | 55.00 | 50.00 | 50.62 | 10,988 | +0.62(+1.25%) |
Feb 14, 2017 | 50.00 | 51.25 | 48.75 | 50.00 | 5,988 | +1.25(+2.56%) |
Feb 13, 2017 | 50.00 | 51.25 | 48.75 | 48.75 | 2,639 | +0.00(+0.00%) |
Feb 10, 2017 | 51.25 | 52.50 | 48.75 | 48.75 | 5,731 | -2.50(-4.88%) |
Feb 09, 2017 | 51.25 | 52.48 | 50.00 | 51.25 | 2,559 | +0.00(+0.00%) |
Feb 08, 2017 | 55.00 | 56.17 | 51.25 | 51.25 | 2,527 | -2.50(-4.65%) |
Feb 07, 2017 | 53.75 | 53.75 | 50.00 | 53.75 | 5,452 | +0.00(+0.00%) |
Feb 06, 2017 | 56.25 | 56.26 | 52.50 | 53.75 | 1,564 | -2.50(-4.44%) |
Feb 03, 2017 | 52.50 | 56.25 | 52.50 | 56.25 | 3,275 | +3.75(+7.14%) |
Feb 02, 2017 | 51.25 | 52.50 | 50.00 | 52.50 | 2,129 | +2.50(+5.00%) |