Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 64.00 | 64.00 | 60.00 | 61.00 | 9,371 | -3.00(-4.69%) |
Feb 27, 2017 | 62.00 | 64.00 | 61.00 | 64.00 | 18,098 | +4.00(+6.67%) |
Feb 24, 2017 | 62.00 | 62.00 | 60.00 | 60.00 | 5,732 | -2.00(-3.23%) |
Feb 23, 2017 | 63.00 | 63.41 | 61.00 | 62.00 | 6,543 | +0.00(+0.00%) |
Feb 22, 2017 | 63.00 | 63.00 | 62.00 | 62.00 | 5,575 | -1.00(-1.59%) |
Feb 21, 2017 | 62.00 | 63.00 | 62.00 | 63.00 | 6,988 | +1.00(+1.61%) |
Feb 17, 2017 | 62.00 | 62.00 | 62.00 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 64.00 | 65.00 | 61.00 | 62.00 | 9,957 | +0.00(+0.00%) |
Feb 15, 2017 | 60.00 | 62.00 | 59.00 | 62.00 | 8,088 | +2.00(+3.33%) |
Feb 14, 2017 | 63.00 | 64.00 | 59.00 | 60.00 | 7,220 | -2.00(-3.23%) |
Feb 13, 2017 | 63.00 | 64.00 | 61.00 | 62.00 | 6,511 | -1.00(-1.59%) |
Feb 10, 2017 | 64.00 | 64.00 | 62.00 | 63.00 | 10,834 | +1.00(+1.61%) |
Feb 09, 2017 | 58.00 | 62.00 | 58.00 | 62.00 | 7,430 | +4.00(+6.90%) |
Feb 08, 2017 | 60.00 | 61.00 | 58.00 | 58.00 | 7,799 | -2.00(-3.33%) |
Feb 07, 2017 | 62.00 | 63.00 | 60.00 | 60.00 | 10,816 | -2.00(-3.23%) |
Feb 06, 2017 | 60.00 | 63.00 | 60.00 | 62.00 | 16,298 | +2.00(+3.33%) |
Feb 03, 2017 | 57.00 | 60.00 | 56.55 | 60.00 | 28,032 | +3.00(+5.26%) |
Feb 02, 2017 | 53.00 | 57.00 | 53.00 | 57.00 | 13,088 | +4.00(+7.55%) |
Feb 01, 2017 | 53.00 | 54.00 | 52.00 | 53.00 | 8,491 | +0.00(+0.00%) |
Jan 31, 2017 | 52.00 | 53.00 | 51.00 | 53.00 | 6,803 | +1.00(+1.92%) |
Jan 30, 2017 | 51.00 | 53.00 | 51.00 | 52.00 | 6,051 | +0.00(+0.00%) |
Jan 27, 2017 | 52.00 | 53.00 | 51.00 | 52.00 | 7,672 | +1.00(+1.96%) |
Jan 26, 2017 | 53.00 | 53.00 | 51.00 | 51.00 | 7,085 | -2.00(-3.77%) |
Jan 25, 2017 | 53.00 | 53.00 | 52.00 | 53.00 | 7,783 | +1.00(+1.92%) |
Jan 24, 2017 | 53.00 | 53.00 | 51.00 | 52.00 | 9,543 | +0.00(+0.00%) |
Jan 23, 2017 | 53.00 | 53.00 | 51.00 | 52.00 | 8,770 | -1.00(-1.89%) |
Jan 20, 2017 | 54.00 | 55.00 | 53.00 | 53.00 | 8,347 | -1.00(-1.85%) |
Jan 19, 2017 | 55.00 | 55.00 | 54.00 | 54.00 | 4,510 | -1.00(-1.82%) |
Jan 18, 2017 | 56.00 | 56.00 | 53.50 | 55.00 | 4,168 | +0.00(+0.00%) |
Jan 17, 2017 | 56.00 | 57.00 | 54.00 | 55.00 | 6,349 | -2.00(-3.51%) |
Jan 13, 2017 | 57.00 | 57.00 | 57.00 | 0 | +1.00(+1.79%) | |
Jan 12, 2017 | 57.00 | 57.00 | 53.00 | 56.00 | 14,257 | +2.00(+3.70%) |
Jan 11, 2017 | 58.00 | 59.00 | 53.00 | 54.00 | 36,906 | +1.00(+1.89%) |
Jan 10, 2017 | 53.00 | 54.00 | 51.00 | 53.00 | 10,642 | +2.00(+3.92%) |
Jan 09, 2017 | 53.00 | 53.00 | 49.00 | 51.00 | 14,410 | -1.00(-1.92%) |
Jan 06, 2017 | 54.00 | 54.00 | 51.00 | 52.00 | 10,038 | -1.00(-1.89%) |
Jan 05, 2017 | 52.00 | 54.00 | 52.00 | 53.00 | 6,041 | +0.00(+0.00%) |
Jan 04, 2017 | 51.00 | 53.00 | 51.00 | 53.00 | 13,468 | +2.00(+3.92%) |
Jan 03, 2017 | 54.00 | 55.00 | 51.00 | 51.00 | 8,413 | -1.00(-1.92%) |
Dec 30, 2016 | 52.00 | 52.00 | 52.00 | 0 | -2.00(-3.70%) | |
Dec 29, 2016 | 56.00 | 56.00 | 53.00 | 54.00 | 15,695 | -2.00(-3.57%) |
Dec 28, 2016 | 56.00 | 57.00 | 54.00 | 56.00 | 20,832 | -1.00(-1.75%) |
Dec 27, 2016 | 56.00 | 57.00 | 55.00 | 57.00 | 8,084 | +0.00(+0.00%) |
Dec 23, 2016 | 57.00 | 57.00 | 57.00 | 0 | +1.00(+1.79%) | |
Dec 22, 2016 | 55.00 | 57.00 | 54.00 | 56.00 | 11,784 | +1.00(+1.82%) |
Dec 21, 2016 | 57.00 | 57.00 | 55.00 | 55.00 | 7,639 | -2.00(-3.51%) |
Dec 20, 2016 | 56.00 | 57.00 | 55.00 | 57.00 | 9,416 | +1.00(+1.79%) |
Dec 19, 2016 | 57.00 | 57.00 | 55.00 | 56.00 | 9,304 | -1.00(-1.75%) |
Dec 16, 2016 | 56.00 | 57.00 | 54.00 | 57.00 | 16,638 | +2.00(+3.64%) |
Dec 15, 2016 | 57.00 | 57.00 | 54.50 | 55.00 | 18,092 | -2.00(-3.51%) |
Dec 14, 2016 | 59.00 | 60.00 | 56.00 | 57.00 | 14,524 | -3.00(-5.00%) |
Dec 13, 2016 | 61.00 | 61.90 | 59.00 | 60.00 | 10,838 | +1.00(+1.69%) |
Dec 12, 2016 | 65.00 | 65.00 | 59.00 | 59.00 | 16,626 | -6.00(-9.23%) |
Dec 09, 2016 | 63.00 | 66.00 | 62.00 | 65.00 | 16,630 | +2.00(+3.17%) |
Dec 08, 2016 | 61.00 | 64.00 | 59.00 | 63.00 | 25,272 | +2.00(+3.28%) |
Dec 07, 2016 | 59.00 | 62.00 | 57.00 | 61.00 | 19,210 | +3.00(+5.17%) |
Dec 06, 2016 | 57.00 | 60.00 | 55.00 | 58.00 | 13,688 | +0.00(+0.00%) |
Dec 05, 2016 | 56.00 | 59.00 | 55.00 | 58.00 | 8,043 | +3.00(+5.45%) |
Dec 02, 2016 | 58.00 | 58.90 | 55.00 | 55.00 | 9,932 | -2.00(-3.51%) |