Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 40.00 | 41.50 | 38.60 | 39.50 | 4,041 | -2.50(-5.95%) |
Feb 27, 2017 | 37.70 | 42.00 | 37.50 | 42.00 | 2,022 | +4.33(+11.49%) |
Feb 24, 2017 | 38.00 | 39.00 | 37.67 | 37.67 | 1,031 | -1.03(-2.66%) |
Feb 23, 2017 | 38.50 | 39.40 | 38.00 | 38.70 | 1,544 | -0.40(-1.02%) |
Feb 22, 2017 | 40.50 | 40.94 | 38.50 | 39.10 | 4,147 | -1.40(-3.46%) |
Feb 21, 2017 | 43.70 | 43.80 | 40.50 | 40.50 | 3,878 | -4.20(-9.40%) |
Feb 17, 2017 | 44.70 | 44.70 | 44.70 | 0 | +0.20(+0.45%) | |
Feb 16, 2017 | 44.00 | 45.00 | 44.00 | 44.50 | 1,099 | -0.80(-1.77%) |
Feb 15, 2017 | 45.50 | 46.00 | 43.23 | 45.30 | 2,424 | -0.70(-1.52%) |
Feb 14, 2017 | 46.00 | 46.00 | 44.58 | 46.00 | 1,786 | +0.00(+0.00%) |
Feb 13, 2017 | 42.80 | 46.00 | 42.80 | 46.00 | 3,899 | +3.20(+7.48%) |
Feb 10, 2017 | 42.40 | 42.80 | 39.80 | 42.80 | 3,290 | +0.80(+1.90%) |
Feb 09, 2017 | 42.78 | 42.78 | 40.00 | 42.00 | 1,666 | -0.50(-1.18%) |
Feb 08, 2017 | 42.80 | 42.80 | 39.00 | 42.50 | 4,175 | +1.50(+3.66%) |
Feb 07, 2017 | 37.60 | 41.80 | 37.41 | 41.00 | 6,028 | +3.90(+10.51%) |
Feb 06, 2017 | 35.10 | 38.10 | 35.10 | 37.10 | 2,415 | +1.10(+3.06%) |
Feb 03, 2017 | 36.00 | 36.90 | 35.20 | 36.00 | 693 | -0.90(-2.44%) |
Feb 02, 2017 | 33.00 | 37.16 | 32.22 | 36.90 | 3,808 | +2.36(+6.83%) |
Feb 01, 2017 | 35.30 | 35.35 | 33.00 | 34.54 | 1,224 | -0.46(-1.31%) |
Jan 31, 2017 | 35.70 | 38.00 | 33.40 | 35.00 | 7,831 | -0.70(-1.96%) |
Jan 30, 2017 | 32.50 | 36.40 | 31.40 | 35.70 | 26,966 | +4.80(+15.53%) |
Jan 27, 2017 | 32.10 | 32.50 | 30.60 | 30.90 | 2,253 | -0.47(-1.50%) |
Jan 26, 2017 | 32.50 | 33.20 | 30.64 | 31.37 | 8,124 | -1.23(-3.78%) |
Jan 25, 2017 | 31.60 | 32.80 | 31.00 | 32.60 | 5,402 | +1.62(+5.22%) |
Jan 24, 2017 | 29.80 | 31.60 | 29.20 | 30.98 | 6,710 | +2.18(+7.58%) |
Jan 23, 2017 | 30.80 | 30.80 | 28.60 | 28.80 | 2,341 | -1.50(-4.95%) |
Jan 20, 2017 | 27.50 | 30.30 | 27.50 | 30.30 | 1,803 | +2.10(+7.45%) |
Jan 19, 2017 | 29.90 | 29.90 | 27.00 | 28.20 | 845 | -0.80(-2.76%) |
Jan 18, 2017 | 30.00 | 30.00 | 28.00 | 29.00 | 1,510 | -0.50(-1.69%) |
Jan 17, 2017 | 30.40 | 32.48 | 29.50 | 29.50 | 3,942 | -0.50(-1.67%) |
Jan 13, 2017 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 29.50 | 33.90 | 25.60 | 30.00 | 21,643 | +0.00(+0.00%) |
Jan 11, 2017 | 28.40 | 38.80 | 27.72 | 30.00 | 37,611 | +2.50(+9.09%) |
Jan 10, 2017 | 27.50 | 27.70 | 27.50 | 27.50 | 314 | -0.30(-1.08%) |
Jan 09, 2017 | 29.00 | 29.55 | 27.70 | 27.80 | 846 | -1.20(-4.14%) |
Jan 06, 2017 | 29.60 | 29.60 | 29.00 | 29.00 | 658 | -1.00(-3.33%) |
Jan 05, 2017 | 30.00 | 30.49 | 30.00 | 30.00 | 449 | +0.00(+0.00%) |
Jan 04, 2017 | 30.00 | 30.90 | 29.85 | 30.00 | 151 | +0.30(+1.01%) |
Jan 03, 2017 | 31.70 | 31.70 | 28.10 | 29.70 | 1,731 | -1.80(-5.71%) |
Dec 30, 2016 | 31.50 | 31.50 | 31.50 | 0 | +2.32(+7.94%) | |
Dec 29, 2016 | 30.64 | 30.79 | 29.00 | 29.18 | 2,042 | -0.82(-2.72%) |
Dec 28, 2016 | 31.00 | 31.00 | 30.00 | 30.00 | 1,978 | -0.60(-1.95%) |
Dec 27, 2016 | 29.00 | 31.00 | 28.51 | 30.60 | 2,644 | +2.10(+7.36%) |
Dec 23, 2016 | 28.50 | 28.50 | 28.50 | 0 | +0.70(+2.52%) | |
Dec 22, 2016 | 26.60 | 28.00 | 26.50 | 27.80 | 618 | +1.50(+5.70%) |
Dec 21, 2016 | 25.30 | 27.26 | 24.60 | 26.30 | 2,555 | +0.71(+2.77%) |
Dec 20, 2016 | 26.40 | 26.40 | 25.00 | 25.59 | 2,327 | -0.71(-2.70%) |
Dec 19, 2016 | 26.20 | 26.40 | 25.70 | 26.30 | 793 | -0.80(-2.95%) |
Dec 16, 2016 | 26.70 | 28.00 | 26.50 | 27.10 | 927 | +0.60(+2.26%) |
Dec 15, 2016 | 25.54 | 27.20 | 25.54 | 26.50 | 1,699 | -1.00(-3.64%) |
Dec 14, 2016 | 25.50 | 27.50 | 25.00 | 27.50 | 2,252 | +1.40(+5.36%) |
Dec 13, 2016 | 28.50 | 28.50 | 26.00 | 26.10 | 3,811 | -2.80(-9.69%) |
Dec 12, 2016 | 29.70 | 30.00 | 28.00 | 28.90 | 2,667 | -1.10(-3.67%) |
Dec 09, 2016 | 32.70 | 32.70 | 30.00 | 30.00 | 3,884 | -0.10(-0.33%) |
Dec 08, 2016 | 27.60 | 33.70 | 27.60 | 30.10 | 6,779 | +3.00(+11.07%) |
Dec 07, 2016 | 27.20 | 28.70 | 25.59 | 27.10 | 4,338 | +1.10(+4.23%) |
Dec 06, 2016 | 26.50 | 28.10 | 26.00 | 26.00 | 2,068 | -1.00(-3.70%) |
Dec 05, 2016 | 27.10 | 30.00 | 27.00 | 27.00 | 2,366 | -1.00(-3.57%) |
Dec 02, 2016 | 31.40 | 31.40 | 25.30 | 28.00 | 5,315 | -3.10(-9.97%) |