Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 55.50 | 55.50 | 52.50 | 52.50 | 36,496 | -3.50(-6.25%) |
Feb 27, 2017 | 55.00 | 56.50 | 54.50 | 56.00 | 20,145 | +1.00(+1.82%) |
Feb 24, 2017 | 55.50 | 56.00 | 55.00 | 55.00 | 19,616 | -2.00(-3.51%) |
Feb 23, 2017 | 55.50 | 58.50 | 52.00 | 57.00 | 73,191 | +6.50(+12.87%) |
Feb 22, 2017 | 51.50 | 51.75 | 50.50 | 50.50 | 20,586 | -1.00(-1.94%) |
Feb 21, 2017 | 51.50 | 53.00 | 50.50 | 51.50 | 30,461 | +0.00(+0.00%) |
Feb 17, 2017 | 51.50 | 51.50 | 51.50 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 52.00 | 52.50 | 51.50 | 51.50 | 9,249 | -0.50(-0.96%) |
Feb 15, 2017 | 51.00 | 52.00 | 51.00 | 52.00 | 26,002 | +0.50(+0.97%) |
Feb 14, 2017 | 53.00 | 53.75 | 51.00 | 51.50 | 19,903 | -1.00(-1.90%) |
Feb 13, 2017 | 52.50 | 53.00 | 52.00 | 52.50 | 14,177 | +0.00(+0.00%) |
Feb 10, 2017 | 49.50 | 56.00 | 49.50 | 52.50 | 120,745 | +3.00(+6.06%) |
Feb 09, 2017 | 50.00 | 50.50 | 49.00 | 49.50 | 24,607 | -1.00(-1.98%) |
Feb 08, 2017 | 49.00 | 51.00 | 48.16 | 50.50 | 52,123 | +1.00(+2.02%) |
Feb 07, 2017 | 53.00 | 53.00 | 49.00 | 49.50 | 97,723 | -3.00(-5.71%) |
Feb 06, 2017 | 51.50 | 53.50 | 50.50 | 52.50 | 117,039 | +1.50(+2.94%) |
Feb 03, 2017 | 53.50 | 53.50 | 50.50 | 51.00 | 23,160 | -2.00(-3.77%) |
Feb 02, 2017 | 47.75 | 53.50 | 47.75 | 53.00 | 91,898 | +5.00(+10.42%) |
Feb 01, 2017 | 51.00 | 52.25 | 48.00 | 48.00 | 46,425 | -3.00(-5.88%) |
Jan 31, 2017 | 51.00 | 52.00 | 50.50 | 51.00 | 46,167 | -0.50(-0.97%) |
Jan 30, 2017 | 52.00 | 52.50 | 50.00 | 51.50 | 31,180 | -1.00(-1.90%) |
Jan 27, 2017 | 53.50 | 55.00 | 52.50 | 52.50 | 15,872 | -0.50(-0.94%) |
Jan 26, 2017 | 53.50 | 54.00 | 49.50 | 53.00 | 186,183 | +0.00(+0.00%) |
Jan 25, 2017 | 55.00 | 55.50 | 51.50 | 53.00 | 45,975 | -2.00(-3.64%) |
Jan 24, 2017 | 55.00 | 55.50 | 54.50 | 55.00 | 23,098 | +0.50(+0.92%) |
Jan 23, 2017 | 56.00 | 56.75 | 54.00 | 54.50 | 24,443 | -1.50(-2.68%) |
Jan 20, 2017 | 56.50 | 56.50 | 55.50 | 56.00 | 17,040 | +0.00(+0.00%) |
Jan 19, 2017 | 55.50 | 56.50 | 54.00 | 56.00 | 32,890 | +0.50(+0.90%) |
Jan 18, 2017 | 55.50 | 56.00 | 54.00 | 55.50 | 32,955 | +0.50(+0.91%) |
Jan 17, 2017 | 55.00 | 56.00 | 54.00 | 55.00 | 21,678 | +0.00(+0.00%) |
Jan 13, 2017 | 55.00 | 55.00 | 55.00 | 0 | +1.50(+2.80%) | |
Jan 12, 2017 | 54.00 | 55.50 | 53.00 | 53.50 | 51,695 | -1.00(-1.83%) |
Jan 11, 2017 | 53.50 | 55.50 | 53.50 | 54.50 | 33,971 | +0.50(+0.93%) |
Jan 10, 2017 | 53.50 | 54.50 | 52.50 | 54.00 | 14,807 | +1.00(+1.89%) |
Jan 09, 2017 | 52.50 | 53.50 | 52.00 | 53.00 | 13,796 | +0.00(+0.00%) |
Jan 06, 2017 | 52.00 | 53.50 | 51.50 | 53.00 | 57,560 | +1.00(+1.92%) |
Jan 05, 2017 | 52.50 | 53.00 | 51.00 | 52.00 | 50,335 | -0.50(-0.95%) |
Jan 04, 2017 | 52.00 | 52.50 | 51.50 | 52.50 | 36,887 | +1.00(+1.94%) |
Jan 03, 2017 | 52.50 | 53.00 | 51.00 | 51.50 | 37,239 | +0.00(+0.00%) |
Dec 30, 2016 | 51.50 | 51.50 | 51.50 | 0 | +0.50(+0.98%) | |
Dec 29, 2016 | 51.00 | 52.00 | 51.00 | 51.00 | 11,116 | +0.00(+0.00%) |
Dec 28, 2016 | 50.50 | 51.50 | 50.00 | 51.00 | 25,128 | +1.00(+2.00%) |
Dec 27, 2016 | 50.00 | 52.00 | 50.00 | 50.00 | 25,538 | -0.50(-0.99%) |
Dec 23, 2016 | 50.50 | 50.50 | 50.50 | 0 | +0.50(+1.00%) | |
Dec 22, 2016 | 48.00 | 51.25 | 47.25 | 50.00 | 50,671 | +2.50(+5.26%) |
Dec 21, 2016 | 48.50 | 48.50 | 47.00 | 47.50 | 102,953 | -0.50(-1.04%) |
Dec 20, 2016 | 47.00 | 48.00 | 46.50 | 48.00 | 62,650 | +0.50(+1.05%) |
Dec 19, 2016 | 56.50 | 57.50 | 46.25 | 47.50 | 274,137 | -23.00(-32.62%) |
Dec 16, 2016 | 71.00 | 71.50 | 69.50 | 70.50 | 25,385 | +0.00(+0.00%) |
Dec 15, 2016 | 72.00 | 72.00 | 70.50 | 70.50 | 13,333 | -1.00(-1.40%) |
Dec 14, 2016 | 73.00 | 73.00 | 71.50 | 71.50 | 10,131 | -1.50(-2.05%) |
Dec 13, 2016 | 72.50 | 74.00 | 72.00 | 73.00 | 11,395 | -0.50(-0.68%) |
Dec 12, 2016 | 73.00 | 74.50 | 71.75 | 73.50 | 10,792 | +0.00(+0.00%) |
Dec 09, 2016 | 71.50 | 74.00 | 70.50 | 73.50 | 16,436 | +1.50(+2.08%) |
Dec 08, 2016 | 72.50 | 73.00 | 70.50 | 72.00 | 16,998 | -1.00(-1.37%) |
Dec 07, 2016 | 72.50 | 74.00 | 72.50 | 73.00 | 15,573 | +0.50(+0.69%) |
Dec 06, 2016 | 72.50 | 73.50 | 71.50 | 72.50 | 15,254 | +0.50(+0.69%) |
Dec 05, 2016 | 70.50 | 72.00 | 70.50 | 72.00 | 8,135 | +1.50(+2.13%) |
Dec 02, 2016 | 72.00 | 72.00 | 70.00 | 70.50 | 5,377 | -1.50(-2.08%) |