Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 45.90 | 46.00 | 45.20 | 45.55 | 38,879 | -0.35(-0.76%) |
Feb 27, 2017 | 45.85 | 46.10 | 45.60 | 45.90 | 41,415 | +0.10(+0.22%) |
Feb 24, 2017 | 45.65 | 46.40 | 45.50 | 45.80 | 38,874 | +0.05(+0.11%) |
Feb 23, 2017 | 47.50 | 47.50 | 45.15 | 45.75 | 77,377 | -1.50(-3.17%) |
Feb 22, 2017 | 44.35 | 47.25 | 44.25 | 47.25 | 98,263 | +2.90(+6.54%) |
Feb 21, 2017 | 44.95 | 45.05 | 44.15 | 44.35 | 69,043 | -0.50(-1.11%) |
Feb 17, 2017 | 44.85 | 44.85 | 44.85 | 0 | -0.40(-0.88%) | |
Feb 16, 2017 | 45.45 | 45.70 | 44.80 | 45.25 | 50,179 | -0.25(-0.55%) |
Feb 15, 2017 | 45.55 | 45.85 | 44.85 | 45.50 | 66,731 | -0.15(-0.33%) |
Feb 14, 2017 | 45.65 | 45.80 | 44.75 | 45.65 | 119,438 | -0.10(-0.22%) |
Feb 13, 2017 | 46.55 | 46.96 | 44.80 | 45.75 | 114,099 | -0.80(-1.72%) |
Feb 10, 2017 | 47.80 | 48.15 | 46.40 | 46.55 | 95,117 | -0.95(-2.00%) |
Feb 09, 2017 | 45.80 | 48.05 | 45.80 | 47.50 | 84,088 | +1.60(+3.49%) |
Feb 08, 2017 | 44.00 | 46.90 | 42.95 | 45.90 | 285,035 | -2.50(-5.17%) |
Feb 07, 2017 | 48.80 | 50.42 | 47.85 | 48.40 | 122,311 | -0.20(-0.41%) |
Feb 06, 2017 | 47.95 | 48.70 | 47.60 | 48.60 | 96,597 | +0.40(+0.83%) |
Feb 03, 2017 | 49.45 | 49.80 | 47.50 | 48.20 | 104,018 | -1.25(-2.53%) |
Feb 02, 2017 | 50.35 | 51.80 | 48.20 | 49.45 | 105,491 | -2.10(-4.07%) |
Feb 01, 2017 | 50.85 | 51.95 | 50.55 | 51.55 | 81,419 | +0.40(+0.78%) |
Jan 31, 2017 | 49.80 | 51.45 | 49.16 | 51.15 | 55,291 | +1.05(+2.10%) |
Jan 30, 2017 | 51.25 | 51.45 | 49.15 | 50.10 | 72,021 | -1.35(-2.62%) |
Jan 27, 2017 | 49.90 | 52.75 | 49.90 | 51.45 | 130,158 | +1.60(+3.21%) |
Jan 26, 2017 | 49.00 | 49.92 | 49.00 | 49.85 | 74,708 | +0.85(+1.73%) |
Jan 25, 2017 | 49.30 | 50.30 | 48.40 | 49.00 | 123,579 | +0.05(+0.10%) |
Jan 24, 2017 | 48.05 | 48.95 | 47.25 | 48.95 | 228,936 | +1.05(+2.19%) |
Jan 23, 2017 | 43.00 | 48.85 | 42.95 | 47.90 | 331,576 | +4.75(+11.01%) |
Jan 20, 2017 | 37.00 | 43.45 | 37.00 | 43.15 | 252,054 | +6.80(+18.71%) |
Jan 19, 2017 | 37.25 | 37.35 | 36.00 | 36.35 | 48,233 | -0.90(-2.42%) |
Jan 18, 2017 | 38.25 | 38.25 | 37.05 | 37.25 | 95,731 | -0.85(-2.23%) |
Jan 17, 2017 | 38.30 | 38.45 | 37.70 | 38.10 | 64,752 | +0.10(+0.26%) |
Jan 13, 2017 | 38.00 | 38.00 | 38.00 | 0 | +0.65(+1.74%) | |
Jan 12, 2017 | 37.45 | 37.50 | 36.95 | 37.35 | 53,811 | -0.05(-0.13%) |
Jan 11, 2017 | 37.65 | 38.05 | 37.15 | 37.40 | 66,121 | -0.55(-1.45%) |
Jan 10, 2017 | 38.00 | 38.08 | 37.50 | 37.95 | 153,886 | +0.00(+0.00%) |
Jan 09, 2017 | 37.30 | 38.00 | 37.10 | 37.95 | 93,167 | +0.95(+2.57%) |
Jan 06, 2017 | 38.15 | 38.15 | 36.85 | 37.00 | 155,370 | -0.70(-1.86%) |
Jan 05, 2017 | 37.55 | 37.95 | 37.40 | 37.70 | 39,075 | +0.25(+0.67%) |
Jan 04, 2017 | 36.95 | 37.70 | 36.70 | 37.45 | 68,314 | +1.00(+2.74%) |
Jan 03, 2017 | 35.70 | 36.70 | 35.30 | 36.45 | 76,660 | +1.20(+3.40%) |
Dec 30, 2016 | 35.25 | 35.25 | 35.25 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 35.20 | 35.70 | 34.45 | 35.25 | 95,961 | +0.05(+0.14%) |
Dec 28, 2016 | 35.80 | 36.05 | 35.10 | 35.20 | 52,123 | -0.55(-1.54%) |
Dec 27, 2016 | 36.10 | 36.75 | 35.62 | 35.75 | 51,769 | +0.10(+0.28%) |
Dec 23, 2016 | 35.65 | 35.65 | 35.65 | 0 | -0.65(-1.79%) | |
Dec 22, 2016 | 36.60 | 36.90 | 36.18 | 36.30 | 62,610 | -0.30(-0.82%) |
Dec 21, 2016 | 36.15 | 37.00 | 36.15 | 36.60 | 46,268 | +0.50(+1.39%) |
Dec 20, 2016 | 36.20 | 36.40 | 35.70 | 36.10 | 19,651 | +0.10(+0.28%) |
Dec 19, 2016 | 34.80 | 36.00 | 34.60 | 36.00 | 39,308 | +1.10(+3.15%) |
Dec 16, 2016 | 35.10 | 35.10 | 34.75 | 34.90 | 36,657 | -0.10(-0.29%) |
Dec 15, 2016 | 35.50 | 35.70 | 34.60 | 35.00 | 31,731 | -0.35(-0.99%) |
Dec 14, 2016 | 35.40 | 35.55 | 35.00 | 35.35 | 32,505 | -0.10(-0.28%) |
Dec 13, 2016 | 35.55 | 35.95 | 35.30 | 35.45 | 40,161 | -0.10(-0.28%) |
Dec 12, 2016 | 35.60 | 35.75 | 35.25 | 35.55 | 44,329 | +0.40(+1.14%) |
Dec 09, 2016 | 35.25 | 35.40 | 34.55 | 35.15 | 28,455 | +0.15(+0.43%) |
Dec 08, 2016 | 34.10 | 35.25 | 33.95 | 35.00 | 41,295 | +0.85(+2.49%) |
Dec 07, 2016 | 34.00 | 34.15 | 33.83 | 34.15 | 12,520 | +0.35(+1.04%) |
Dec 06, 2016 | 33.75 | 34.00 | 33.40 | 33.80 | 15,008 | +0.10(+0.30%) |
Dec 05, 2016 | 33.05 | 33.90 | 32.69 | 33.70 | 52,883 | +1.05(+3.22%) |
Dec 02, 2016 | 33.25 | 33.65 | 32.55 | 32.65 | 22,036 | -0.70(-2.10%) |