Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 35.50 | 35.50 | 34.50 | 34.50 | 1,170 | -1.00(-2.82%) |
Apr 27, 2017 | 36.50 | 37.50 | 35.00 | 35.50 | 2,282 | -1.50(-4.05%) |
Apr 26, 2017 | 35.50 | 37.00 | 35.00 | 37.00 | 3,891 | +2.00(+5.71%) |
Apr 25, 2017 | 35.00 | 36.00 | 34.00 | 35.00 | 4,475 | -0.25(-0.71%) |
Apr 24, 2017 | 36.00 | 36.00 | 34.50 | 35.25 | 3,230 | -0.25(-0.70%) |
Apr 21, 2017 | 36.50 | 36.50 | 34.50 | 35.50 | 4,199 | -1.00(-2.74%) |
Apr 20, 2017 | 36.50 | 38.00 | 36.00 | 36.50 | 3,567 | +0.50(+1.39%) |
Apr 19, 2017 | 37.50 | 38.50 | 36.00 | 36.00 | 5,348 | -1.50(-4.00%) |
Apr 18, 2017 | 35.50 | 39.01 | 34.86 | 37.50 | 7,610 | +2.00(+5.63%) |
Apr 17, 2017 | 37.00 | 37.00 | 34.00 | 35.50 | 14,031 | -1.00(-2.74%) |
Apr 13, 2017 | 37.00 | 38.00 | 36.50 | 36.50 | 12,671 | -0.50(-1.35%) |
Apr 12, 2017 | 37.95 | 38.00 | 36.50 | 37.00 | 5,835 | -0.50(-1.33%) |
Apr 11, 2017 | 39.00 | 39.50 | 36.50 | 37.50 | 4,619 | -1.00(-2.60%) |
Apr 10, 2017 | 37.00 | 39.50 | 36.00 | 38.50 | 6,011 | +1.00(+2.67%) |
Apr 07, 2017 | 37.50 | 41.00 | 36.00 | 37.50 | 15,844 | +0.50(+1.35%) |
Apr 06, 2017 | 39.00 | 42.00 | 36.50 | 37.00 | 15,139 | -2.00(-5.13%) |
Apr 05, 2017 | 40.50 | 44.00 | 38.50 | 39.00 | 20,202 | -2.04(-4.97%) |
Apr 04, 2017 | 36.50 | 44.00 | 36.00 | 41.04 | 27,061 | +5.04(+14.00%) |
Apr 03, 2017 | 38.00 | 38.07 | 36.00 | 36.00 | 5,183 | -1.50(-4.00%) |
Mar 31, 2017 | 38.93 | 39.50 | 37.00 | 37.50 | 3,577 | -0.50(-1.32%) |
Mar 30, 2017 | 39.00 | 39.00 | 36.50 | 38.00 | 11,831 | -1.00(-2.56%) |
Mar 29, 2017 | 42.50 | 42.50 | 39.00 | 39.00 | 15,665 | -3.50(-8.24%) |
Mar 28, 2017 | 42.50 | 42.97 | 41.50 | 42.50 | 1,389 | +0.50(+1.19%) |
Mar 27, 2017 | 40.00 | 42.50 | 40.00 | 42.00 | 1,960 | +1.00(+2.44%) |
Mar 24, 2017 | 43.50 | 43.50 | 40.00 | 41.00 | 5,800 | -2.00(-4.65%) |
Mar 23, 2017 | 43.50 | 44.00 | 42.50 | 43.00 | 2,221 | -0.50(-1.15%) |
Mar 22, 2017 | 42.50 | 43.50 | 42.00 | 43.50 | 1,386 | +0.50(+1.16%) |
Mar 21, 2017 | 45.00 | 45.00 | 41.50 | 43.00 | 3,567 | -2.50(-5.49%) |
Mar 20, 2017 | 44.50 | 46.00 | 43.55 | 45.50 | 4,199 | +0.50(+1.11%) |
Mar 17, 2017 | 43.50 | 45.00 | 42.00 | 45.00 | 3,904 | +1.50(+3.45%) |
Mar 16, 2017 | 45.00 | 46.00 | 42.50 | 43.50 | 7,734 | -1.50(-3.33%) |
Mar 15, 2017 | 42.00 | 46.95 | 40.00 | 45.00 | 27,028 | +4.50(+11.11%) |
Mar 14, 2017 | 41.00 | 41.20 | 40.00 | 40.50 | 2,601 | -1.00(-2.41%) |
Mar 13, 2017 | 40.50 | 42.00 | 40.00 | 41.50 | 4,146 | +0.50(+1.22%) |
Mar 10, 2017 | 41.50 | 42.00 | 40.50 | 41.00 | 5,281 | +0.00(+0.00%) |
Mar 09, 2017 | 39.51 | 41.50 | 39.00 | 41.00 | 2,946 | +1.50(+3.80%) |
Mar 08, 2017 | 38.50 | 40.00 | 38.50 | 39.50 | 3,689 | +1.00(+2.60%) |
Mar 07, 2017 | 40.00 | 40.00 | 38.00 | 38.50 | 4,388 | -0.50(-1.28%) |
Mar 06, 2017 | 40.50 | 41.30 | 38.00 | 39.00 | 7,535 | -2.00(-4.88%) |
Mar 03, 2017 | 41.50 | 41.75 | 38.57 | 41.00 | 3,966 | +0.50(+1.23%) |
Mar 02, 2017 | 39.50 | 41.00 | 39.00 | 40.50 | 8,218 | +0.50(+1.25%) |
Mar 01, 2017 | 39.00 | 40.50 | 39.00 | 40.00 | 6,423 | +1.00(+2.56%) |
Feb 28, 2017 | 39.00 | 40.00 | 39.00 | 39.00 | 5,312 | -0.50(-1.27%) |
Feb 27, 2017 | 39.50 | 41.50 | 39.30 | 39.50 | 5,159 | +0.50(+1.28%) |
Feb 24, 2017 | 38.50 | 40.00 | 38.00 | 39.00 | 2,072 | +0.00(+0.00%) |
Feb 23, 2017 | 37.50 | 39.25 | 36.50 | 39.00 | 5,324 | +2.00(+5.41%) |
Feb 22, 2017 | 38.50 | 39.10 | 37.00 | 37.00 | 4,371 | -1.50(-3.90%) |
Feb 21, 2017 | 39.50 | 39.75 | 38.00 | 38.50 | 3,314 | -1.00(-2.53%) |
Feb 17, 2017 | 39.50 | 39.50 | 39.50 | 0 | -0.50(-1.25%) | |
Feb 16, 2017 | 41.00 | 42.00 | 38.50 | 40.00 | 8,078 | +1.00(+2.56%) |
Feb 15, 2017 | 39.50 | 40.00 | 38.50 | 39.00 | 7,601 | -0.50(-1.27%) |
Feb 14, 2017 | 40.50 | 40.50 | 39.00 | 39.50 | 5,012 | -1.50(-3.66%) |
Feb 13, 2017 | 41.00 | 41.00 | 40.00 | 41.00 | 5,931 | -0.50(-1.20%) |
Feb 10, 2017 | 37.50 | 42.50 | 36.00 | 41.50 | 85,967 | -7.00(-14.43%) |
Feb 09, 2017 | 49.00 | 50.00 | 47.50 | 48.50 | 5,117 | -0.50(-1.02%) |
Feb 08, 2017 | 49.00 | 49.00 | 47.00 | 49.00 | 3,533 | -0.50(-1.01%) |
Feb 07, 2017 | 49.00 | 49.50 | 47.50 | 49.50 | 4,731 | +2.50(+5.32%) |
Feb 06, 2017 | 48.50 | 50.00 | 47.00 | 47.00 | 3,457 | -2.50(-5.05%) |
Feb 03, 2017 | 48.00 | 50.00 | 47.50 | 49.50 | 6,249 | +1.50(+3.12%) |
Feb 02, 2017 | 48.00 | 49.50 | 46.50 | 48.00 | 2,824 | -0.50(-1.03%) |