Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 57.12 | 61.44 | 57.12 | 60.00 | 1,275 | +2.88(+5.04%) |
Feb 27, 2017 | 56.64 | 57.60 | 55.68 | 57.12 | 1,396 | -0.48(-0.83%) |
Feb 24, 2017 | 59.52 | 59.52 | 55.68 | 57.60 | 1,834 | -1.44(-2.44%) |
Feb 23, 2017 | 61.44 | 62.73 | 59.04 | 59.04 | 2,068 | -2.40(-3.91%) |
Feb 22, 2017 | 61.44 | 64.71 | 61.44 | 61.44 | 2,790 | +0.00(+0.00%) |
Feb 21, 2017 | 62.88 | 71.04 | 61.32 | 61.44 | 12,246 | -2.40(-3.76%) |
Feb 17, 2017 | 63.84 | 63.84 | 63.84 | 0 | +2.88(+4.72%) | |
Feb 16, 2017 | 61.44 | 61.44 | 60.48 | 60.96 | 972 | +0.00(+0.00%) |
Feb 15, 2017 | 60.96 | 62.30 | 60.48 | 60.96 | 396 | -0.79(-1.28%) |
Feb 14, 2017 | 60.48 | 63.36 | 60.48 | 61.75 | 812 | +0.44(+0.71%) |
Feb 13, 2017 | 62.40 | 64.80 | 60.00 | 61.32 | 1,426 | -1.56(-2.49%) |
Feb 10, 2017 | 63.84 | 63.84 | 60.96 | 62.88 | 748 | +0.96(+1.55%) |
Feb 09, 2017 | 60.48 | 62.88 | 60.00 | 61.92 | 1,363 | +0.48(+0.78%) |
Feb 08, 2017 | 60.00 | 61.44 | 59.52 | 61.44 | 1,000 | +0.96(+1.59%) |
Feb 07, 2017 | 61.92 | 61.92 | 58.56 | 60.48 | 1,954 | -1.92(-3.08%) |
Feb 06, 2017 | 63.36 | 67.15 | 60.96 | 62.40 | 4,613 | -0.48(-0.76%) |
Feb 03, 2017 | 61.92 | 63.84 | 61.44 | 62.88 | 1,436 | +1.44(+2.34%) |
Feb 02, 2017 | 61.92 | 63.84 | 60.94 | 61.44 | 2,084 | +0.00(+0.00%) |
Feb 01, 2017 | 60.96 | 64.32 | 60.48 | 61.44 | 1,219 | +0.48(+0.79%) |
Jan 31, 2017 | 61.44 | 63.23 | 60.96 | 60.96 | 1,321 | -0.96(-1.55%) |
Jan 30, 2017 | 64.32 | 64.93 | 61.44 | 61.92 | 1,756 | -2.45(-3.80%) |
Jan 27, 2017 | 64.80 | 67.20 | 62.40 | 64.37 | 1,444 | -0.43(-0.67%) |
Jan 26, 2017 | 66.72 | 66.72 | 62.40 | 64.80 | 3,646 | -1.92(-2.88%) |
Jan 25, 2017 | 69.12 | 69.22 | 63.36 | 66.72 | 2,547 | -2.40(-3.47%) |
Jan 24, 2017 | 74.88 | 76.80 | 67.68 | 69.12 | 8,540 | -0.48(-0.69%) |
Jan 23, 2017 | 68.64 | 84.00 | 65.76 | 69.60 | 34,456 | +9.12(+15.08%) |
Jan 20, 2017 | 60.48 | 62.40 | 57.60 | 60.48 | 3,450 | +0.00(+0.00%) |
Jan 19, 2017 | 61.44 | 61.44 | 60.00 | 60.48 | 1,218 | -0.96(-1.56%) |
Jan 18, 2017 | 60.00 | 68.69 | 57.60 | 61.44 | 2,934 | +2.40(+4.07%) |
Jan 17, 2017 | 60.96 | 61.68 | 59.04 | 59.04 | 633 | -1.44(-2.38%) |
Jan 13, 2017 | 60.48 | 60.48 | 60.48 | 0 | -0.96(-1.56%) | |
Jan 12, 2017 | 64.80 | 65.76 | 58.56 | 61.44 | 3,198 | -4.80(-7.25%) |
Jan 11, 2017 | 60.00 | 79.53 | 60.00 | 66.24 | 16,926 | +6.72(+11.29%) |
Jan 10, 2017 | 58.56 | 62.88 | 58.08 | 59.52 | 1,412 | +0.00(+0.00%) |
Jan 09, 2017 | 60.24 | 60.86 | 57.60 | 59.52 | 1,159 | -1.44(-2.36%) |
Jan 06, 2017 | 62.40 | 63.84 | 60.48 | 60.96 | 566 | -1.44(-2.31%) |
Jan 05, 2017 | 64.32 | 64.32 | 61.44 | 62.40 | 733 | -0.96(-1.52%) |
Jan 04, 2017 | 62.40 | 66.72 | 60.48 | 63.36 | 1,524 | +1.65(+2.67%) |
Jan 03, 2017 | 60.48 | 63.07 | 60.00 | 61.71 | 343 | +1.71(+2.86%) |
Dec 30, 2016 | 60.00 | 60.00 | 60.00 | 0 | -6.24(-9.42%) | |
Dec 29, 2016 | 62.40 | 67.68 | 62.40 | 66.24 | 1,201 | +1.44(+2.22%) |
Dec 28, 2016 | 71.04 | 72.43 | 64.80 | 64.80 | 3,961 | -6.24(-8.78%) |
Dec 27, 2016 | 63.84 | 72.20 | 63.84 | 71.04 | 6,489 | +7.20(+11.28%) |
Dec 23, 2016 | 63.84 | 63.84 | 63.84 | 0 | +8.16(+14.65%) | |
Dec 22, 2016 | 59.04 | 59.04 | 55.20 | 55.68 | 979 | -3.36(-5.68%) |
Dec 21, 2016 | 56.64 | 60.00 | 53.28 | 59.04 | 5,228 | +2.88(+5.13%) |
Dec 20, 2016 | 55.44 | 57.60 | 55.44 | 56.16 | 682 | +0.00(+0.00%) |
Dec 19, 2016 | 54.13 | 59.04 | 53.76 | 56.16 | 898 | +1.92(+3.54%) |
Dec 16, 2016 | 57.12 | 57.12 | 53.76 | 54.24 | 1,229 | -3.36(-5.83%) |
Dec 15, 2016 | 56.64 | 59.52 | 53.28 | 57.60 | 1,814 | +1.44(+2.56%) |
Dec 14, 2016 | 60.48 | 60.96 | 56.16 | 56.16 | 1,671 | -4.91(-8.03%) |
Dec 13, 2016 | 60.96 | 61.92 | 60.48 | 61.07 | 579 | -1.33(-2.14%) |
Dec 12, 2016 | 60.96 | 62.88 | 60.96 | 62.40 | 429 | +1.55(+2.55%) |
Dec 09, 2016 | 63.36 | 65.26 | 60.85 | 60.85 | 914 | -2.51(-3.96%) |
Dec 08, 2016 | 65.76 | 65.76 | 63.36 | 63.36 | 581 | -1.92(-2.94%) |
Dec 07, 2016 | 65.76 | 66.13 | 62.40 | 65.28 | 629 | -0.58(-0.88%) |
Dec 06, 2016 | 67.20 | 69.12 | 64.80 | 65.86 | 1,148 | -0.86(-1.29%) |
Dec 05, 2016 | 64.80 | 70.08 | 64.80 | 66.72 | 1,760 | +2.40(+3.73%) |
Dec 02, 2016 | 63.84 | 69.12 | 63.84 | 64.32 | 2,018 | -1.44(-2.19%) |