Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 44.10 | 44.70 | 40.20 | 42.30 | 36,251 | +0.30(+0.71%) |
Feb 27, 2017 | 43.50 | 43.65 | 41.10 | 42.00 | 30,242 | -1.20(-2.78%) |
Feb 24, 2017 | 42.60 | 43.20 | 41.10 | 43.20 | 48,242 | +0.60(+1.41%) |
Feb 23, 2017 | 47.10 | 47.10 | 42.00 | 42.60 | 45,896 | -3.60(-7.79%) |
Feb 22, 2017 | 46.20 | 48.90 | 45.00 | 46.20 | 37,321 | +0.60(+1.32%) |
Feb 21, 2017 | 45.60 | 48.00 | 43.50 | 45.60 | 39,253 | +0.90(+2.01%) |
Feb 17, 2017 | 44.70 | 44.70 | 44.70 | 0 | +1.80(+4.20%) | |
Feb 16, 2017 | 45.00 | 45.15 | 40.80 | 42.90 | 20,626 | -1.50(-3.38%) |
Feb 15, 2017 | 46.20 | 46.20 | 42.30 | 44.40 | 17,205 | -1.50(-3.27%) |
Feb 14, 2017 | 43.20 | 46.20 | 42.90 | 45.90 | 19,021 | +1.50(+3.38%) |
Feb 13, 2017 | 46.20 | 46.80 | 39.00 | 44.40 | 66,661 | -0.90(-1.99%) |
Feb 10, 2017 | 46.80 | 47.10 | 43.50 | 45.30 | 42,955 | -1.20(-2.58%) |
Feb 09, 2017 | 39.00 | 51.60 | 38.10 | 46.50 | 251,363 | +7.80(+20.16%) |
Feb 08, 2017 | 37.80 | 39.30 | 37.20 | 38.70 | 31,726 | +0.90(+2.38%) |
Feb 07, 2017 | 40.50 | 40.50 | 36.00 | 37.80 | 27,577 | -1.20(-3.08%) |
Feb 06, 2017 | 37.50 | 40.80 | 35.40 | 39.00 | 43,471 | -1.80(-4.41%) |
Feb 03, 2017 | 32.70 | 41.40 | 31.95 | 40.80 | 183,988 | +9.90(+32.04%) |
Feb 02, 2017 | 31.80 | 31.80 | 30.60 | 30.90 | 6,043 | -0.90(-2.83%) |
Feb 01, 2017 | 31.20 | 32.10 | 31.20 | 31.80 | 7,889 | +0.00(+0.00%) |
Jan 31, 2017 | 31.20 | 31.80 | 30.60 | 31.80 | 6,964 | +1.20(+3.92%) |
Jan 30, 2017 | 31.80 | 31.80 | 30.60 | 30.60 | 5,822 | -1.20(-3.77%) |
Jan 27, 2017 | 30.30 | 31.80 | 30.30 | 31.80 | 8,424 | +1.20(+3.92%) |
Jan 26, 2017 | 31.20 | 31.80 | 30.60 | 30.60 | 4,174 | -0.75(-2.39%) |
Jan 25, 2017 | 31.80 | 31.80 | 30.30 | 31.35 | 6,237 | +0.45(+1.46%) |
Jan 24, 2017 | 30.00 | 31.50 | 29.40 | 30.90 | 7,722 | +0.90(+3.01%) |
Jan 23, 2017 | 30.00 | 30.60 | 28.90 | 30.00 | 5,722 | +0.34(+1.13%) |
Jan 20, 2017 | 30.00 | 30.00 | 28.50 | 29.66 | 3,170 | +0.68(+2.33%) |
Jan 19, 2017 | 30.60 | 30.60 | 28.50 | 28.99 | 17,068 | -1.61(-5.27%) |
Jan 18, 2017 | 32.40 | 32.40 | 30.00 | 30.60 | 6,380 | -0.60(-1.93%) |
Jan 17, 2017 | 33.00 | 33.00 | 30.90 | 31.20 | 13,690 | -1.20(-3.70%) |
Jan 13, 2017 | 32.40 | 32.40 | 32.40 | 0 | +2.70(+9.09%) | |
Jan 12, 2017 | 30.00 | 30.00 | 28.80 | 29.70 | 2,459 | +0.30(+1.02%) |
Jan 11, 2017 | 30.00 | 31.20 | 28.59 | 29.40 | 6,751 | -0.60(-2.00%) |
Jan 10, 2017 | 31.50 | 31.80 | 29.70 | 30.00 | 6,121 | -1.20(-3.85%) |
Jan 09, 2017 | 28.80 | 31.50 | 28.80 | 31.20 | 21,852 | +2.40(+8.34%) |
Jan 06, 2017 | 28.80 | 28.80 | 28.50 | 28.80 | 3,671 | +0.14(+0.49%) |
Jan 05, 2017 | 28.50 | 29.70 | 28.20 | 28.66 | 5,523 | +0.15(+0.52%) |
Jan 04, 2017 | 27.00 | 29.70 | 26.94 | 28.51 | 9,664 | +1.21(+4.43%) |
Jan 03, 2017 | 27.30 | 27.58 | 26.71 | 27.30 | 5,192 | +1.05(+4.00%) |
Dec 30, 2016 | 26.25 | 26.25 | 26.25 | 0 | -0.93(-3.41%) | |
Dec 29, 2016 | 27.90 | 27.99 | 27.00 | 27.18 | 11,646 | -0.72(-2.58%) |
Dec 28, 2016 | 29.16 | 29.65 | 27.12 | 27.90 | 18,509 | -1.26(-4.33%) |
Dec 27, 2016 | 29.10 | 30.30 | 29.10 | 29.16 | 17,890 | +0.06(+0.20%) |
Dec 23, 2016 | 29.10 | 29.10 | 29.10 | 0 | +0.29(+1.02%) | |
Dec 22, 2016 | 29.25 | 29.70 | 28.62 | 28.81 | 9,669 | -0.68(-2.32%) |
Dec 21, 2016 | 29.40 | 30.30 | 29.25 | 29.49 | 9,328 | +0.24(+0.82%) |
Dec 20, 2016 | 29.70 | 30.00 | 29.25 | 29.25 | 7,160 | -0.15(-0.50%) |
Dec 19, 2016 | 29.79 | 30.00 | 29.40 | 29.40 | 8,970 | -0.60(-2.00%) |
Dec 16, 2016 | 30.60 | 30.60 | 29.22 | 30.00 | 4,836 | +0.00(+0.00%) |
Dec 15, 2016 | 29.70 | 30.60 | 29.10 | 30.00 | 5,424 | +0.87(+2.99%) |
Dec 14, 2016 | 29.15 | 29.93 | 29.10 | 29.13 | 9,639 | -0.57(-1.92%) |
Dec 13, 2016 | 30.30 | 31.20 | 29.10 | 29.70 | 10,120 | +0.60(+2.06%) |
Dec 12, 2016 | 29.70 | 30.00 | 29.14 | 29.10 | 5,479 | -0.60(-2.02%) |
Dec 09, 2016 | 29.94 | 30.30 | 28.80 | 29.70 | 5,840 | +0.00(+0.00%) |
Dec 08, 2016 | 30.00 | 31.20 | 29.70 | 29.70 | 4,794 | -0.30(-1.00%) |
Dec 07, 2016 | 30.00 | 30.57 | 29.40 | 30.00 | 7,181 | -0.60(-1.96%) |
Dec 06, 2016 | 31.20 | 31.50 | 30.00 | 30.60 | 9,545 | -0.30(-0.97%) |
Dec 05, 2016 | 30.00 | 31.20 | 30.00 | 30.90 | 7,471 | +1.03(+3.46%) |
Dec 02, 2016 | 29.40 | 30.00 | 29.40 | 29.87 | 5,716 | +0.47(+1.59%) |