Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 43.65 | 44.44 | 42.75 | 43.20 | 6,461 | -0.45(-1.03%) |
Apr 27, 2017 | 42.15 | 45.00 | 42.00 | 43.65 | 13,562 | +1.20(+2.83%) |
Apr 26, 2017 | 42.75 | 42.75 | 41.80 | 42.45 | 12,149 | -0.15(-0.35%) |
Apr 25, 2017 | 42.90 | 43.35 | 42.06 | 42.60 | 5,302 | -0.15(-0.35%) |
Apr 24, 2017 | 42.90 | 43.50 | 42.00 | 42.75 | 10,889 | +0.00(+0.00%) |
Apr 21, 2017 | 42.75 | 44.55 | 42.75 | 42.75 | 5,548 | +0.00(+0.00%) |
Apr 20, 2017 | 42.90 | 43.14 | 42.00 | 42.75 | 6,731 | -0.75(-1.72%) |
Apr 19, 2017 | 43.50 | 43.80 | 42.30 | 43.50 | 9,926 | -0.45(-1.02%) |
Apr 18, 2017 | 44.25 | 44.25 | 42.90 | 43.95 | 7,506 | -0.75(-1.68%) |
Apr 17, 2017 | 44.40 | 45.00 | 42.75 | 44.70 | 18,762 | -0.30(-0.67%) |
Apr 13, 2017 | 46.80 | 47.10 | 44.25 | 45.00 | 14,567 | -2.55(-5.36%) |
Apr 12, 2017 | 48.00 | 48.30 | 47.10 | 47.55 | 8,626 | -0.45(-0.94%) |
Apr 11, 2017 | 48.75 | 50.25 | 47.85 | 48.00 | 11,839 | -1.95(-3.90%) |
Apr 10, 2017 | 51.00 | 51.00 | 49.20 | 49.95 | 13,011 | -1.35(-2.63%) |
Apr 07, 2017 | 49.50 | 51.30 | 49.20 | 51.30 | 8,146 | +1.80(+3.64%) |
Apr 06, 2017 | 51.00 | 51.59 | 48.75 | 49.50 | 10,557 | -2.10(-4.07%) |
Apr 05, 2017 | 52.80 | 52.80 | 50.87 | 51.60 | 5,159 | -0.30(-0.58%) |
Apr 04, 2017 | 50.85 | 54.15 | 50.55 | 51.90 | 15,490 | +0.90(+1.76%) |
Apr 03, 2017 | 54.75 | 57.00 | 48.75 | 51.00 | 51,326 | -10.50(-17.07%) |
Mar 31, 2017 | 59.25 | 61.50 | 58.50 | 61.50 | 7,480 | +1.50(+2.50%) |
Mar 30, 2017 | 57.00 | 60.75 | 55.50 | 60.00 | 8,557 | +3.30(+5.82%) |
Mar 29, 2017 | 62.70 | 63.30 | 54.15 | 56.70 | 18,749 | -5.25(-8.47%) |
Mar 28, 2017 | 63.00 | 67.19 | 60.15 | 61.95 | 18,189 | -0.90(-1.43%) |
Mar 27, 2017 | 58.05 | 67.50 | 58.05 | 62.85 | 43,091 | +5.40(+9.40%) |
Mar 24, 2017 | 56.25 | 58.05 | 54.75 | 57.45 | 12,104 | +3.30(+6.09%) |
Mar 23, 2017 | 52.95 | 57.00 | 51.75 | 54.15 | 17,651 | +2.40(+4.64%) |
Mar 22, 2017 | 50.70 | 52.05 | 50.10 | 51.75 | 7,937 | +1.65(+3.29%) |
Mar 21, 2017 | 53.85 | 56.40 | 48.00 | 50.10 | 22,123 | -3.15(-5.92%) |
Mar 20, 2017 | 51.90 | 53.85 | 49.80 | 53.25 | 23,588 | +4.35(+8.90%) |
Mar 17, 2017 | 42.00 | 58.05 | 41.25 | 48.90 | 111,057 | +7.20(+17.27%) |
Mar 16, 2017 | 44.10 | 44.55 | 40.95 | 41.70 | 10,066 | -1.05(-2.46%) |
Mar 15, 2017 | 38.40 | 43.50 | 37.95 | 42.75 | 19,564 | +3.30(+8.37%) |
Mar 14, 2017 | 42.90 | 43.20 | 39.00 | 39.45 | 20,041 | -4.50(-10.24%) |
Mar 13, 2017 | 45.75 | 46.44 | 41.55 | 43.95 | 25,544 | -2.55(-5.48%) |
Mar 10, 2017 | 48.45 | 48.45 | 45.30 | 46.50 | 15,035 | -2.25(-4.62%) |
Mar 09, 2017 | 50.25 | 50.63 | 48.00 | 48.75 | 9,704 | -1.05(-2.11%) |
Mar 08, 2017 | 52.80 | 53.85 | 48.15 | 49.80 | 25,470 | +1.35(+2.79%) |
Mar 07, 2017 | 49.50 | 51.15 | 47.70 | 48.45 | 11,133 | -1.05(-2.12%) |
Mar 06, 2017 | 49.80 | 50.40 | 48.00 | 49.50 | 7,249 | -0.30(-0.60%) |
Mar 03, 2017 | 50.85 | 50.98 | 48.75 | 49.80 | 6,954 | +0.15(+0.30%) |
Mar 02, 2017 | 52.50 | 52.65 | 49.11 | 49.65 | 12,882 | -2.70(-5.16%) |
Mar 01, 2017 | 47.70 | 52.49 | 47.70 | 52.35 | 14,162 | +4.80(+10.09%) |
Feb 28, 2017 | 49.35 | 49.80 | 47.55 | 47.55 | 13,780 | -1.95(-3.94%) |
Feb 27, 2017 | 54.45 | 54.45 | 48.75 | 49.50 | 16,630 | -4.20(-7.82%) |
Feb 24, 2017 | 52.50 | 53.70 | 51.30 | 53.70 | 11,437 | +0.45(+0.85%) |
Feb 23, 2017 | 57.00 | 57.61 | 52.50 | 53.25 | 18,949 | -3.30(-5.84%) |
Feb 22, 2017 | 56.25 | 61.35 | 56.25 | 56.55 | 28,733 | -0.15(-0.26%) |
Feb 21, 2017 | 57.45 | 57.60 | 56.25 | 56.70 | 11,292 | -1.20(-2.07%) |
Feb 17, 2017 | 57.90 | 57.90 | 57.90 | 0 | -1.65(-2.77%) | |
Feb 16, 2017 | 59.25 | 60.00 | 59.10 | 59.55 | 5,873 | -0.15(-0.25%) |
Feb 15, 2017 | 60.00 | 60.30 | 59.25 | 59.70 | 6,766 | -0.60(-1.00%) |
Feb 14, 2017 | 60.75 | 61.20 | 60.00 | 60.30 | 2,863 | -0.45(-0.74%) |
Feb 13, 2017 | 62.10 | 62.10 | 60.75 | 60.75 | 3,747 | -0.45(-0.74%) |
Feb 10, 2017 | 60.75 | 61.45 | 60.00 | 61.20 | 2,598 | +0.60(+0.99%) |
Feb 09, 2017 | 60.15 | 61.50 | 60.00 | 60.60 | 6,661 | +0.60(+1.00%) |
Feb 08, 2017 | 60.00 | 60.66 | 60.00 | 60.00 | 4,581 | -0.15(-0.25%) |
Feb 07, 2017 | 60.30 | 61.47 | 60.15 | 60.15 | 6,941 | -1.20(-1.96%) |
Feb 06, 2017 | 60.60 | 61.50 | 60.60 | 61.35 | 2,602 | +0.00(+0.00%) |
Feb 03, 2017 | 61.50 | 62.25 | 60.75 | 61.35 | 3,166 | -0.30(-0.49%) |
Feb 02, 2017 | 60.75 | 62.04 | 60.75 | 61.65 | 3,099 | +0.75(+1.23%) |