Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.14 | 21.60 | 20.22 | 20.68 | 54,838 | -0.46(-2.17%) |
Apr 27, 2017 | 21.14 | 21.14 | 20.22 | 21.14 | 53,120 | +0.00(+0.00%) |
Apr 26, 2017 | 20.22 | 21.14 | 20.22 | 21.14 | 42,001 | +0.92(+4.55%) |
Apr 25, 2017 | 21.14 | 21.60 | 20.22 | 20.22 | 82,094 | -0.92(-4.35%) |
Apr 24, 2017 | 21.14 | 21.14 | 20.68 | 21.14 | 42,373 | +0.46(+2.22%) |
Apr 21, 2017 | 21.14 | 21.60 | 20.68 | 20.68 | 70,515 | -0.92(-4.26%) |
Apr 20, 2017 | 21.60 | 21.83 | 21.14 | 21.60 | 31,284 | +0.00(+0.00%) |
Apr 19, 2017 | 21.60 | 22.06 | 21.60 | 21.60 | 47,630 | +0.00(+0.00%) |
Apr 18, 2017 | 21.60 | 22.06 | 21.14 | 21.60 | 56,831 | -0.46(-2.08%) |
Apr 17, 2017 | 21.14 | 22.06 | 21.14 | 22.06 | 88,627 | +0.92(+4.35%) |
Apr 13, 2017 | 22.06 | 22.52 | 21.14 | 21.14 | 74,697 | -0.92(-4.17%) |
Apr 12, 2017 | 22.52 | 22.98 | 21.60 | 22.06 | 94,639 | -0.46(-2.04%) |
Apr 11, 2017 | 22.98 | 22.98 | 22.52 | 22.52 | 72,948 | +0.00(+0.00%) |
Apr 10, 2017 | 22.98 | 23.44 | 22.52 | 22.52 | 46,020 | -0.46(-2.00%) |
Apr 07, 2017 | 23.90 | 23.90 | 22.52 | 22.98 | 61,555 | -0.46(-1.96%) |
Apr 06, 2017 | 24.36 | 24.36 | 22.52 | 23.44 | 129,419 | -0.92(-3.77%) |
Apr 05, 2017 | 23.90 | 24.59 | 23.44 | 24.36 | 77,351 | +0.46(+1.92%) |
Apr 04, 2017 | 24.36 | 24.36 | 23.44 | 23.90 | 39,009 | +0.00(+0.00%) |
Apr 03, 2017 | 24.36 | 24.36 | 23.44 | 23.90 | 56,140 | +0.00(+0.00%) |
Mar 31, 2017 | 22.98 | 24.36 | 22.52 | 23.90 | 61,869 | +0.92(+4.00%) |
Mar 30, 2017 | 23.90 | 24.13 | 22.52 | 22.98 | 55,061 | -0.92(-3.85%) |
Mar 29, 2017 | 23.44 | 24.81 | 22.98 | 23.90 | 75,474 | +0.00(+0.00%) |
Mar 28, 2017 | 22.98 | 24.36 | 22.98 | 23.90 | 43,436 | +1.38(+6.12%) |
Mar 27, 2017 | 22.98 | 23.44 | 22.52 | 22.52 | 67,266 | -0.92(-3.92%) |
Mar 24, 2017 | 23.44 | 24.36 | 22.98 | 23.44 | 44,023 | +0.00(+0.00%) |
Mar 23, 2017 | 23.44 | 23.44 | 22.98 | 23.44 | 27,932 | +0.00(+0.00%) |
Mar 22, 2017 | 23.44 | 24.81 | 22.98 | 23.44 | 45,398 | -0.46(-1.92%) |
Mar 21, 2017 | 25.27 | 26.19 | 22.98 | 23.90 | 55,373 | -1.38(-5.45%) |
Mar 20, 2017 | 22.06 | 25.27 | 22.06 | 25.27 | 73,951 | +3.22(+14.58%) |
Mar 17, 2017 | 24.36 | 24.36 | 21.14 | 22.06 | 181,144 | -1.84(-7.69%) |
Mar 16, 2017 | 23.90 | 24.36 | 23.44 | 23.90 | 32,869 | +0.00(+0.00%) |
Mar 15, 2017 | 24.36 | 24.81 | 23.44 | 23.90 | 57,312 | +0.00(+0.00%) |
Mar 14, 2017 | 24.36 | 24.59 | 23.44 | 23.90 | 73,014 | -0.92(-3.70%) |
Mar 13, 2017 | 24.36 | 25.27 | 23.90 | 24.81 | 128,408 | +0.92(+3.85%) |
Mar 10, 2017 | 24.36 | 25.00 | 23.90 | 23.90 | 44,987 | +0.00(+0.00%) |
Mar 09, 2017 | 24.81 | 25.27 | 22.98 | 23.90 | 66,591 | -0.92(-3.70%) |
Mar 08, 2017 | 25.73 | 28.03 | 24.36 | 24.81 | 159,136 | -0.92(-3.57%) |
Mar 07, 2017 | 25.73 | 26.65 | 25.27 | 25.73 | 67,201 | -0.46(-1.75%) |
Mar 06, 2017 | 27.11 | 27.57 | 25.73 | 26.19 | 67,042 | -1.38(-5.00%) |
Mar 03, 2017 | 27.57 | 28.03 | 27.11 | 27.57 | 31,105 | -0.46(-1.64%) |
Mar 02, 2017 | 28.49 | 29.00 | 26.19 | 28.03 | 71,101 | -1.38(-4.69%) |
Mar 01, 2017 | 28.03 | 29.41 | 27.57 | 29.41 | 87,251 | +1.84(+6.67%) |
Feb 28, 2017 | 28.03 | 28.24 | 26.65 | 27.57 | 91,337 | -0.46(-1.64%) |
Feb 27, 2017 | 28.49 | 28.49 | 27.57 | 28.03 | 41,405 | +0.00(+0.00%) |
Feb 24, 2017 | 28.03 | 28.49 | 27.11 | 28.03 | 58,495 | +0.00(+0.00%) |
Feb 23, 2017 | 29.87 | 29.87 | 27.57 | 28.03 | 58,118 | -1.38(-4.69%) |
Feb 22, 2017 | 28.95 | 29.87 | 28.95 | 29.41 | 41,947 | +0.00(+0.00%) |
Feb 21, 2017 | 29.41 | 30.33 | 28.95 | 29.41 | 55,471 | +0.46(+1.59%) |
Feb 17, 2017 | 28.95 | 28.95 | 28.95 | 0 | -1.38(-4.55%) | |
Feb 16, 2017 | 31.25 | 31.71 | 29.87 | 30.33 | 57,862 | -0.46(-1.49%) |
Feb 15, 2017 | 30.79 | 31.71 | 29.87 | 30.79 | 48,005 | +0.46(+1.52%) |
Feb 14, 2017 | 30.79 | 31.25 | 29.87 | 30.33 | 41,834 | -0.46(-1.49%) |
Feb 13, 2017 | 30.33 | 31.25 | 29.41 | 30.79 | 33,644 | +0.46(+1.52%) |
Feb 10, 2017 | 28.49 | 31.02 | 28.03 | 30.33 | 129,161 | +1.84(+6.45%) |
Feb 09, 2017 | 30.33 | 30.33 | 27.57 | 28.49 | 124,944 | -0.92(-3.12%) |
Feb 08, 2017 | 27.57 | 30.79 | 26.88 | 29.41 | 115,486 | +1.38(+4.92%) |
Feb 07, 2017 | 31.25 | 31.71 | 28.03 | 28.03 | 75,210 | -3.22(-10.29%) |
Feb 06, 2017 | 32.17 | 32.63 | 30.79 | 31.25 | 54,590 | -0.92(-2.86%) |
Feb 03, 2017 | 31.25 | 32.63 | 30.79 | 32.17 | 46,109 | +0.92(+2.94%) |
Feb 02, 2017 | 32.17 | 32.17 | 31.25 | 31.25 | 54,295 | -0.92(-2.86%) |