Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 58.10 | 62.30 | 53.90 | 56.00 | 294,791 | +7.70(+15.94%) |
Feb 27, 2017 | 46.90 | 49.00 | 46.90 | 48.30 | 4,723 | +1.05(+2.22%) |
Feb 24, 2017 | 47.60 | 47.60 | 46.90 | 47.25 | 4,020 | -0.70(-1.46%) |
Feb 23, 2017 | 52.50 | 53.20 | 47.60 | 47.95 | 3,887 | -4.20(-8.05%) |
Feb 22, 2017 | 51.25 | 52.50 | 51.10 | 52.15 | 4,308 | +1.05(+2.05%) |
Feb 21, 2017 | 50.40 | 51.80 | 49.00 | 51.10 | 7,323 | +1.40(+2.82%) |
Feb 17, 2017 | 49.70 | 49.70 | 49.70 | 0 | +1.40(+2.90%) | |
Feb 16, 2017 | 47.95 | 49.00 | 47.95 | 48.30 | 3,742 | +0.70(+1.47%) |
Feb 15, 2017 | 47.60 | 49.00 | 46.20 | 47.60 | 6,197 | +0.70(+1.49%) |
Feb 14, 2017 | 47.60 | 49.47 | 46.90 | 46.90 | 13,609 | +0.00(+0.00%) |
Feb 13, 2017 | 47.95 | 48.02 | 46.90 | 46.90 | 7,273 | -0.70(-1.47%) |
Feb 10, 2017 | 47.60 | 47.60 | 46.20 | 47.60 | 4,215 | +0.70(+1.49%) |
Feb 09, 2017 | 46.20 | 46.90 | 46.20 | 46.90 | 2,684 | +0.70(+1.52%) |
Feb 08, 2017 | 46.90 | 46.90 | 46.20 | 46.20 | 2,895 | +0.00(+0.00%) |
Feb 07, 2017 | 47.60 | 47.60 | 46.20 | 46.20 | 6,031 | -1.40(-2.94%) |
Feb 06, 2017 | 45.50 | 48.30 | 45.50 | 47.60 | 21,199 | +2.10(+4.62%) |
Feb 03, 2017 | 45.50 | 46.20 | 45.50 | 45.50 | 2,955 | +0.00(+0.00%) |
Feb 02, 2017 | 45.50 | 46.20 | 45.50 | 45.50 | 4,480 | +0.00(+0.00%) |
Feb 01, 2017 | 46.20 | 47.60 | 45.50 | 45.50 | 7,480 | -0.70(-1.52%) |
Jan 31, 2017 | 46.90 | 47.60 | 43.40 | 46.20 | 12,955 | +0.00(+0.00%) |
Jan 30, 2017 | 41.30 | 46.90 | 41.30 | 46.20 | 11,278 | +4.20(+10.00%) |
Jan 27, 2017 | 43.40 | 43.40 | 42.00 | 42.00 | 2,823 | -0.70(-1.64%) |
Jan 26, 2017 | 41.30 | 43.40 | 40.60 | 42.70 | 6,204 | +0.00(+0.00%) |
Jan 25, 2017 | 42.00 | 44.10 | 40.60 | 42.70 | 5,796 | +0.00(+0.00%) |
Jan 24, 2017 | 40.60 | 43.40 | 40.60 | 42.70 | 8,931 | +1.40(+3.39%) |
Jan 23, 2017 | 41.30 | 42.00 | 40.60 | 41.30 | 8,314 | -0.70(-1.67%) |
Jan 20, 2017 | 41.30 | 42.70 | 40.60 | 42.00 | 9,222 | +0.00(+0.00%) |
Jan 19, 2017 | 42.00 | 43.40 | 40.60 | 42.00 | 36,984 | -3.50(-7.69%) |
Jan 18, 2017 | 38.50 | 48.30 | 37.80 | 45.50 | 221,690 | +11.20(+32.65%) |
Jan 17, 2017 | 35.00 | 36.15 | 34.30 | 34.30 | 11,266 | -0.70(-2.00%) |
Jan 13, 2017 | 35.00 | 35.00 | 35.00 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 32.90 | 35.70 | 32.20 | 35.00 | 8,232 | +2.10(+6.38%) |
Jan 11, 2017 | 35.70 | 36.40 | 32.90 | 32.90 | 11,788 | -2.10(-6.00%) |
Jan 10, 2017 | 35.00 | 36.40 | 35.00 | 35.00 | 8,161 | +0.00(+0.00%) |
Jan 09, 2017 | 35.00 | 35.70 | 33.74 | 35.00 | 3,655 | +0.70(+2.04%) |
Jan 06, 2017 | 34.30 | 35.00 | 33.95 | 34.30 | 3,777 | +0.70(+2.08%) |
Jan 05, 2017 | 35.00 | 35.70 | 34.30 | 33.60 | 6,218 | -0.70(-2.04%) |
Jan 04, 2017 | 33.60 | 35.35 | 32.90 | 34.30 | 8,814 | +1.40(+4.26%) |
Jan 03, 2017 | 31.50 | 33.60 | 31.50 | 32.90 | 9,058 | +2.80(+9.30%) |
Dec 30, 2016 | 30.10 | 30.10 | 30.10 | 0 | -1.40(-4.44%) | |
Dec 29, 2016 | 32.90 | 33.60 | 30.80 | 31.50 | 11,993 | -0.70(-2.17%) |
Dec 28, 2016 | 35.70 | 35.70 | 32.20 | 32.20 | 13,981 | -3.50(-9.80%) |
Dec 27, 2016 | 33.60 | 35.70 | 33.60 | 35.70 | 11,292 | +1.40(+4.08%) |
Dec 23, 2016 | 34.30 | 34.30 | 34.30 | 0 | +0.70(+2.08%) | |
Dec 22, 2016 | 32.90 | 34.40 | 32.20 | 33.60 | 33,961 | +1.40(+4.35%) |
Dec 21, 2016 | 30.10 | 33.95 | 29.40 | 32.20 | 30,569 | +2.10(+6.98%) |
Dec 20, 2016 | 31.50 | 32.20 | 30.10 | 30.10 | 18,231 | +0.00(+0.00%) |
Dec 19, 2016 | 32.90 | 32.90 | 29.40 | 30.10 | 32,940 | -3.50(-10.42%) |
Dec 16, 2016 | 33.60 | 35.00 | 32.20 | 33.60 | 72,100 | +0.70(+2.13%) |
Dec 15, 2016 | 35.00 | 37.10 | 30.80 | 32.90 | 33,503 | -2.10(-6.00%) |
Dec 14, 2016 | 43.40 | 43.40 | 34.30 | 35.00 | 25,176 | -4.20(-10.71%) |
Dec 13, 2016 | 44.80 | 47.31 | 38.50 | 39.20 | 53,318 | -11.90(-23.29%) |
Dec 12, 2016 | 49.70 | 51.10 | 47.60 | 51.10 | 11,606 | +0.70(+1.39%) |
Dec 09, 2016 | 50.40 | 51.63 | 49.00 | 50.40 | 10,120 | +0.70(+1.41%) |
Dec 08, 2016 | 46.90 | 50.40 | 46.90 | 49.70 | 8,102 | +2.10(+4.41%) |
Dec 07, 2016 | 47.60 | 48.30 | 46.20 | 47.60 | 5,514 | +0.00(+0.00%) |
Dec 06, 2016 | 45.50 | 48.30 | 45.50 | 47.60 | 5,953 | +2.10(+4.62%) |
Dec 05, 2016 | 42.00 | 46.15 | 42.00 | 45.50 | 4,628 | +2.80(+6.56%) |
Dec 02, 2016 | 43.40 | 43.40 | 40.60 | 42.70 | 5,883 | -0.70(-1.61%) |