Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 44.45 | 44.80 | 41.83 | 42.00 | 6,636 | -2.10(-4.76%) |
Apr 27, 2017 | 44.80 | 44.80 | 42.35 | 44.10 | 7,822 | -1.00(-2.21%) |
Apr 26, 2017 | 46.55 | 46.90 | 44.80 | 45.10 | 2,828 | -1.80(-3.84%) |
Apr 25, 2017 | 47.25 | 47.25 | 44.80 | 46.90 | 4,357 | +0.35(+0.75%) |
Apr 24, 2017 | 46.90 | 47.25 | 46.20 | 46.55 | 558 | +0.00(+0.00%) |
Apr 21, 2017 | 47.25 | 47.25 | 45.15 | 46.55 | 993 | -1.05(-2.21%) |
Apr 20, 2017 | 46.90 | 51.45 | 46.90 | 47.60 | 6,537 | +0.35(+0.74%) |
Apr 19, 2017 | 45.50 | 47.25 | 44.80 | 47.25 | 746 | -1.05(-2.17%) |
Apr 18, 2017 | 47.25 | 48.30 | 44.45 | 48.30 | 1,875 | -0.35(-0.72%) |
Apr 17, 2017 | 46.55 | 49.00 | 43.75 | 48.65 | 2,096 | +1.40(+2.96%) |
Apr 13, 2017 | 46.55 | 47.25 | 46.20 | 47.25 | 1,241 | +0.70(+1.50%) |
Apr 12, 2017 | 46.55 | 46.55 | 45.60 | 46.55 | 289 | +0.35(+0.76%) |
Apr 11, 2017 | 45.50 | 46.20 | 44.90 | 46.20 | 667 | +0.70(+1.54%) |
Apr 10, 2017 | 45.15 | 45.50 | 45.15 | 45.50 | 46 | +0.35(+0.78%) |
Apr 07, 2017 | 44.45 | 45.50 | 44.45 | 45.15 | 276 | +1.40(+3.20%) |
Apr 06, 2017 | 43.40 | 44.45 | 43.13 | 43.75 | 2,443 | -0.70(-1.57%) |
Apr 05, 2017 | 43.75 | 46.55 | 42.84 | 44.45 | 802 | +1.05(+2.42%) |
Apr 04, 2017 | 45.50 | 46.55 | 43.40 | 43.40 | 4,047 | -1.75(-3.88%) |
Apr 03, 2017 | 46.20 | 46.90 | 45.15 | 45.15 | 1,345 | -1.05(-2.27%) |
Mar 31, 2017 | 46.20 | 46.55 | 46.20 | 46.20 | 1,395 | +0.00(+0.00%) |
Mar 30, 2017 | 46.20 | 47.60 | 46.20 | 46.20 | 3,102 | -0.19(-0.40%) |
Mar 29, 2017 | 46.20 | 47.60 | 46.20 | 46.39 | 2,767 | +0.54(+1.17%) |
Mar 28, 2017 | 45.72 | 45.85 | 45.15 | 45.85 | 540 | +0.52(+1.16%) |
Mar 27, 2017 | 45.85 | 45.85 | 43.10 | 45.33 | 1,408 | +0.53(+1.17%) |
Mar 24, 2017 | 45.50 | 45.50 | 44.10 | 44.80 | 3,477 | -1.93(-4.12%) |
Mar 23, 2017 | 43.40 | 46.90 | 43.40 | 46.73 | 7,335 | +3.68(+8.54%) |
Mar 22, 2017 | 41.65 | 43.75 | 41.65 | 43.05 | 3,057 | +0.70(+1.65%) |
Mar 21, 2017 | 42.00 | 42.35 | 40.95 | 42.35 | 1,826 | +0.35(+0.83%) |
Mar 20, 2017 | 41.30 | 42.35 | 41.30 | 42.00 | 2,696 | +0.35(+0.84%) |
Mar 17, 2017 | 40.25 | 41.65 | 38.85 | 41.65 | 3,562 | +1.40(+3.48%) |
Mar 16, 2017 | 41.65 | 41.65 | 40.25 | 40.25 | 1,596 | -1.40(-3.36%) |
Mar 15, 2017 | 42.70 | 42.70 | 41.30 | 41.65 | 1,720 | -0.70(-1.65%) |
Mar 14, 2017 | 42.00 | 42.70 | 42.00 | 42.35 | 212 | +0.00(+0.00%) |
Mar 13, 2017 | 42.35 | 42.70 | 42.00 | 42.35 | 401 | -0.35(-0.82%) |
Mar 10, 2017 | 42.70 | 43.40 | 42.00 | 42.70 | 1,455 | +0.00(+0.00%) |
Mar 09, 2017 | 44.45 | 44.45 | 42.35 | 42.70 | 730 | -0.35(-0.81%) |
Mar 08, 2017 | 42.35 | 43.75 | 41.30 | 43.05 | 7,537 | +0.00(+0.00%) |
Mar 07, 2017 | 44.80 | 44.80 | 41.30 | 43.05 | 8,766 | -1.05(-2.38%) |
Mar 06, 2017 | 43.40 | 44.45 | 42.66 | 44.10 | 8,341 | +0.70(+1.61%) |
Mar 03, 2017 | 44.10 | 44.66 | 42.00 | 43.40 | 6,603 | -0.35(-0.80%) |
Mar 02, 2017 | 41.65 | 44.80 | 41.65 | 43.75 | 19,709 | +2.10(+5.04%) |
Mar 01, 2017 | 40.60 | 41.65 | 40.60 | 41.65 | 2,629 | +0.00(+0.00%) |
Feb 28, 2017 | 41.30 | 41.65 | 40.95 | 41.65 | 1,001 | +0.71(+1.73%) |
Feb 27, 2017 | 41.64 | 41.64 | 40.60 | 40.94 | 656 | -0.01(-0.02%) |
Feb 24, 2017 | 40.61 | 42.00 | 40.60 | 40.95 | 598 | -1.05(-2.50%) |
Feb 23, 2017 | 41.65 | 42.00 | 39.90 | 42.00 | 3,177 | +0.35(+0.84%) |
Feb 22, 2017 | 43.05 | 43.05 | 39.90 | 41.65 | 5,437 | -1.40(-3.25%) |
Feb 21, 2017 | 46.20 | 47.27 | 43.05 | 43.05 | 4,298 | -0.35(-0.81%) |
Feb 17, 2017 | 43.40 | 43.40 | 43.40 | 0 | +0.70(+1.64%) | |
Feb 16, 2017 | 42.70 | 43.75 | 42.00 | 42.70 | 2,591 | -0.35(-0.81%) |
Feb 15, 2017 | 44.10 | 44.10 | 42.35 | 43.05 | 3,877 | -0.35(-0.81%) |
Feb 14, 2017 | 42.70 | 43.75 | 42.70 | 43.40 | 4,059 | +1.40(+3.33%) |
Feb 13, 2017 | 42.35 | 43.40 | 41.30 | 42.00 | 3,655 | -0.35(-0.83%) |
Feb 10, 2017 | 42.00 | 42.70 | 41.30 | 42.35 | 1,677 | +0.70(+1.68%) |
Feb 09, 2017 | 42.00 | 43.16 | 40.98 | 41.65 | 2,057 | +0.00(+0.00%) |
Feb 08, 2017 | 41.65 | 42.00 | 41.30 | 41.65 | 3,799 | +0.17(+0.42%) |
Feb 07, 2017 | 41.94 | 42.00 | 39.55 | 41.48 | 10,166 | -0.17(-0.42%) |
Feb 06, 2017 | 43.40 | 43.74 | 41.65 | 41.65 | 2,173 | -1.05(-2.46%) |
Feb 03, 2017 | 40.95 | 43.40 | 40.95 | 42.70 | 6,207 | +1.05(+2.52%) |
Feb 02, 2017 | 42.70 | 42.73 | 39.55 | 41.65 | 3,912 | -0.70(-1.65%) |