Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 69.60 | 70.30 | 66.62 | 70.30 | 9,727 | -0.80(-1.13%) |
Feb 27, 2017 | 69.50 | 72.75 | 69.50 | 71.10 | 3,865 | +0.55(+0.78%) |
Feb 24, 2017 | 71.20 | 71.20 | 69.80 | 70.55 | 5,449 | -1.45(-2.01%) |
Feb 23, 2017 | 70.40 | 72.05 | 70.20 | 72.00 | 7,015 | -1.50(-2.04%) |
Feb 22, 2017 | 73.80 | 77.00 | 73.35 | 73.50 | 6,221 | -1.50(-2.00%) |
Feb 21, 2017 | 76.85 | 76.85 | 74.85 | 75.00 | 1,104 | -1.85(-2.41%) |
Feb 17, 2017 | 76.85 | 76.85 | 76.85 | 0 | +2.20(+2.95%) | |
Feb 16, 2017 | 78.00 | 78.00 | 72.30 | 74.65 | 11,288 | -3.33(-4.27%) |
Feb 15, 2017 | 76.35 | 78.38 | 76.35 | 77.97 | 3,096 | +1.90(+2.50%) |
Feb 14, 2017 | 76.05 | 78.75 | 75.00 | 76.08 | 3,758 | +0.58(+0.76%) |
Feb 13, 2017 | 75.90 | 78.50 | 75.00 | 75.50 | 7,695 | +0.35(+0.47%) |
Feb 10, 2017 | 73.35 | 77.25 | 73.35 | 75.15 | 3,192 | +1.85(+2.52%) |
Feb 09, 2017 | 78.25 | 78.25 | 72.05 | 73.30 | 5,893 | -4.45(-5.72%) |
Feb 08, 2017 | 80.50 | 84.00 | 76.17 | 77.75 | 10,633 | -2.91(-3.60%) |
Feb 07, 2017 | 82.00 | 84.00 | 79.15 | 80.66 | 5,872 | +0.41(+0.50%) |
Feb 06, 2017 | 76.30 | 80.25 | 75.70 | 80.25 | 10,344 | +3.90(+5.11%) |
Feb 03, 2017 | 77.30 | 77.90 | 72.45 | 76.35 | 8,454 | -4.14(-5.14%) |
Feb 02, 2017 | 64.70 | 83.80 | 63.70 | 80.49 | 13,767 | +15.49(+23.83%) |
Feb 01, 2017 | 62.55 | 65.50 | 62.55 | 65.00 | 3,458 | +2.20(+3.50%) |
Jan 31, 2017 | 62.50 | 62.90 | 61.00 | 62.80 | 5,233 | +0.55(+0.88%) |
Jan 30, 2017 | 61.58 | 63.39 | 58.88 | 62.25 | 4,663 | +0.30(+0.48%) |
Jan 27, 2017 | 59.15 | 62.05 | 55.00 | 61.95 | 12,823 | +2.30(+3.86%) |
Jan 26, 2017 | 62.25 | 62.95 | 59.00 | 59.65 | 10,523 | -2.80(-4.48%) |
Jan 25, 2017 | 64.10 | 64.10 | 61.25 | 62.45 | 2,165 | -1.45(-2.27%) |
Jan 24, 2017 | 62.30 | 65.70 | 60.65 | 63.90 | 4,153 | +0.90(+1.43%) |
Jan 23, 2017 | 70.65 | 70.80 | 56.55 | 63.00 | 22,038 | -8.95(-12.44%) |
Jan 20, 2017 | 73.05 | 73.05 | 70.25 | 71.95 | 5,586 | -1.05(-1.44%) |
Jan 19, 2017 | 71.70 | 74.53 | 70.75 | 73.00 | 7,781 | +2.70(+3.84%) |
Jan 18, 2017 | 70.45 | 74.70 | 70.00 | 70.30 | 15,688 | +0.30(+0.43%) |
Jan 17, 2017 | 68.15 | 70.00 | 66.75 | 70.00 | 10,825 | +0.84(+1.22%) |
Jan 13, 2017 | 69.16 | 69.16 | 69.16 | 0 | +5.36(+8.40%) | |
Jan 12, 2017 | 64.05 | 64.20 | 61.65 | 63.80 | 5,145 | -0.35(-0.55%) |
Jan 11, 2017 | 60.85 | 64.15 | 60.85 | 64.15 | 7,635 | +4.20(+7.01%) |
Jan 10, 2017 | 60.25 | 61.00 | 59.02 | 59.95 | 7,162 | +0.05(+0.08%) |
Jan 09, 2017 | 60.00 | 60.05 | 57.34 | 59.90 | 4,892 | +0.90(+1.53%) |
Jan 06, 2017 | 59.80 | 59.80 | 57.14 | 59.00 | 3,840 | +1.00(+1.72%) |
Jan 05, 2017 | 56.00 | 61.54 | 52.00 | 58.00 | 19,831 | +2.05(+3.66%) |
Jan 04, 2017 | 53.50 | 55.95 | 51.12 | 55.95 | 16,084 | +2.95(+5.57%) |
Jan 03, 2017 | 53.55 | 55.95 | 51.95 | 53.00 | 4,627 | -0.50(-0.93%) |
Dec 30, 2016 | 53.50 | 53.50 | 53.50 | 0 | +4.40(+8.96%) | |
Dec 29, 2016 | 51.50 | 53.90 | 47.45 | 49.10 | 35,349 | -2.70(-5.21%) |
Dec 28, 2016 | 58.00 | 59.88 | 51.75 | 51.80 | 19,296 | -5.95(-10.31%) |
Dec 27, 2016 | 53.55 | 58.63 | 53.55 | 57.75 | 21,446 | +3.95(+7.35%) |
Dec 23, 2016 | 53.80 | 53.80 | 53.80 | 0 | +1.15(+2.18%) | |
Dec 22, 2016 | 51.55 | 54.50 | 51.00 | 52.65 | 20,114 | +1.15(+2.23%) |
Dec 21, 2016 | 45.45 | 52.90 | 44.75 | 51.50 | 22,751 | +6.25(+13.81%) |
Dec 20, 2016 | 47.70 | 49.00 | 41.70 | 45.25 | 16,763 | -2.75(-5.73%) |
Dec 19, 2016 | 53.95 | 58.45 | 47.00 | 48.00 | 38,231 | -5.95(-11.03%) |
Dec 16, 2016 | 47.35 | 53.95 | 47.35 | 53.95 | 31,112 | +7.10(+15.15%) |
Dec 15, 2016 | 44.20 | 47.20 | 44.00 | 46.85 | 22,010 | +3.05(+6.96%) |
Dec 14, 2016 | 41.05 | 45.10 | 41.05 | 43.80 | 16,639 | +1.95(+4.66%) |
Dec 13, 2016 | 41.75 | 41.85 | 39.70 | 41.85 | 14,901 | -0.15(-0.36%) |
Dec 12, 2016 | 42.05 | 43.17 | 40.21 | 42.00 | 15,106 | -0.50(-1.18%) |
Dec 09, 2016 | 42.10 | 44.00 | 40.81 | 42.50 | 23,520 | +0.95(+2.29%) |
Dec 08, 2016 | 37.00 | 42.00 | 36.00 | 41.55 | 57,432 | +4.50(+12.15%) |
Dec 07, 2016 | 32.90 | 37.10 | 32.90 | 37.05 | 12,434 | +4.05(+12.27%) |
Dec 06, 2016 | 29.30 | 33.20 | 27.96 | 33.00 | 13,139 | +4.00(+13.79%) |
Dec 05, 2016 | 28.00 | 29.70 | 27.97 | 29.00 | 3,781 | +1.00(+3.57%) |
Dec 02, 2016 | 27.70 | 28.35 | 27.70 | 28.00 | 4,854 | +0.40(+1.45%) |