Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 73.51 | 73.51 | 71.09 | 71.28 | 6,314 | -3.66(-4.89%) |
Feb 27, 2017 | 73.62 | 75.34 | 73.62 | 74.95 | 1,821 | +0.91(+1.23%) |
Feb 24, 2017 | 75.21 | 75.77 | 74.03 | 74.03 | 5,524 | -4.81(-6.10%) |
Feb 23, 2017 | 83.03 | 83.54 | 78.85 | 78.85 | 4,624 | -2.08(-2.57%) |
Feb 22, 2017 | 80.56 | 80.93 | 80.15 | 80.93 | 7,382 | +0.20(+0.25%) |
Feb 21, 2017 | 79.83 | 80.74 | 79.31 | 80.73 | 5,918 | +3.15(+4.05%) |
Feb 17, 2017 | 77.58 | 77.58 | 77.58 | 0 | -1.02(-1.30%) | |
Feb 16, 2017 | 81.81 | 82.01 | 78.40 | 78.60 | 8,025 | -2.19(-2.72%) |
Feb 15, 2017 | 77.29 | 81.14 | 76.98 | 80.80 | 8,044 | +4.17(+5.45%) |
Feb 14, 2017 | 74.76 | 76.75 | 73.53 | 76.62 | 5,604 | +1.87(+2.50%) |
Feb 13, 2017 | 74.16 | 75.60 | 74.07 | 74.75 | 3,176 | +0.93(+1.26%) |
Feb 10, 2017 | 72.60 | 73.86 | 72.49 | 73.82 | 3,965 | +2.94(+4.15%) |
Feb 09, 2017 | 71.59 | 71.80 | 70.75 | 70.88 | 2,729 | -0.40(-0.57%) |
Feb 08, 2017 | 68.96 | 71.53 | 68.93 | 71.28 | 4,901 | +1.98(+2.86%) |
Feb 07, 2017 | 69.71 | 69.71 | 69.17 | 69.30 | 1,421 | -0.44(-0.63%) |
Feb 06, 2017 | 70.64 | 70.76 | 69.74 | 69.74 | 3,484 | -1.65(-2.31%) |
Feb 03, 2017 | 71.43 | 72.57 | 70.95 | 71.39 | 7,617 | +1.05(+1.49%) |
Feb 02, 2017 | 69.74 | 70.50 | 69.74 | 70.34 | 1,254 | +0.92(+1.33%) |
Feb 01, 2017 | 70.01 | 70.01 | 69.42 | 69.42 | 2,240 | +0.63(+0.91%) |
Jan 31, 2017 | 68.85 | 69.07 | 68.62 | 68.79 | 2,019 | -0.55(-0.79%) |
Jan 30, 2017 | 69.91 | 69.97 | 69.09 | 69.34 | 2,573 | -2.44(-3.40%) |
Jan 27, 2017 | 71.54 | 71.78 | 71.18 | 71.78 | 1,665 | +0.34(+0.48%) |
Jan 26, 2017 | 71.34 | 71.53 | 70.22 | 71.44 | 7,249 | -0.86(-1.19%) |
Jan 25, 2017 | 71.93 | 72.48 | 71.56 | 72.30 | 13,594 | +1.39(+1.97%) |
Jan 24, 2017 | 71.51 | 71.52 | 70.91 | 70.91 | 2,112 | -0.75(-1.04%) |
Jan 23, 2017 | 68.67 | 71.65 | 68.52 | 71.65 | 8,002 | +3.65(+5.37%) |
Jan 20, 2017 | 66.80 | 68.12 | 66.63 | 68.00 | 6,942 | +2.76(+4.24%) |
Jan 19, 2017 | 65.44 | 65.64 | 65.01 | 65.24 | 4,023 | +0.72(+1.11%) |
Jan 18, 2017 | 65.63 | 65.88 | 64.46 | 64.52 | 4,859 | -1.69(-2.55%) |
Jan 17, 2017 | 65.05 | 66.87 | 65.05 | 66.21 | 5,120 | +1.06(+1.62%) |
Jan 13, 2017 | 65.15 | 65.15 | 65.15 | 0 | -1.94(-2.90%) | |
Jan 12, 2017 | 67.24 | 67.70 | 66.49 | 67.09 | 3,273 | +1.22(+1.85%) |
Jan 11, 2017 | 60.93 | 65.87 | 60.58 | 65.87 | 8,002 | +2.72(+4.31%) |
Jan 10, 2017 | 63.80 | 63.98 | 63.05 | 63.15 | 3,933 | +1.50(+2.43%) |
Jan 09, 2017 | 62.28 | 63.34 | 61.49 | 61.65 | 13,485 | +0.12(+0.19%) |
Jan 06, 2017 | 62.37 | 62.37 | 60.98 | 61.53 | 6,797 | -1.46(-2.32%) |
Jan 05, 2017 | 62.56 | 63.68 | 62.55 | 62.99 | 6,417 | +1.47(+2.39%) |
Jan 04, 2017 | 61.09 | 61.73 | 61.04 | 61.52 | 2,689 | +1.32(+2.20%) |
Jan 03, 2017 | 58.63 | 60.27 | 58.63 | 60.20 | 5,857 | +3.66(+6.48%) |
Dec 30, 2016 | 56.54 | 56.54 | 56.54 | 0 | -1.04(-1.80%) | |
Dec 29, 2016 | 56.03 | 57.68 | 56.03 | 57.57 | 1,738 | +2.10(+3.78%) |
Dec 28, 2016 | 55.09 | 55.80 | 55.08 | 55.48 | 6,836 | +1.63(+3.02%) |
Dec 27, 2016 | 53.64 | 54.21 | 53.28 | 53.85 | 10,288 | +1.05(+1.99%) |
Dec 23, 2016 | 52.80 | 52.80 | 52.80 | 0 | +2.56(+5.09%) | |
Dec 22, 2016 | 49.99 | 50.85 | 49.43 | 50.24 | 11,315 | +0.09(+0.18%) |
Dec 21, 2016 | 50.68 | 50.83 | 49.61 | 50.16 | 8,263 | +0.97(+1.97%) |
Dec 20, 2016 | 49.43 | 49.43 | 48.68 | 49.19 | 6,566 | +1.21(+2.53%) |
Dec 19, 2016 | 50.10 | 50.20 | 47.97 | 47.97 | 5,051 | -1.51(-3.05%) |
Dec 16, 2016 | 50.25 | 51.01 | 49.24 | 49.48 | 10,057 | -0.95(-1.88%) |
Dec 15, 2016 | 49.11 | 50.72 | 48.85 | 50.43 | 5,627 | +1.09(+2.20%) |
Dec 14, 2016 | 52.81 | 53.12 | 48.97 | 49.34 | 24,009 | -3.92(-7.36%) |
Dec 13, 2016 | 53.16 | 54.01 | 52.41 | 53.26 | 14,184 | +0.92(+1.76%) |
Dec 12, 2016 | 52.82 | 53.50 | 52.00 | 52.34 | 21,156 | -1.27(-2.38%) |
Dec 09, 2016 | 53.67 | 55.20 | 53.58 | 53.62 | 9,017 | -0.71(-1.30%) |
Dec 08, 2016 | 54.46 | 54.57 | 53.19 | 54.32 | 12,402 | -0.76(-1.39%) |
Dec 07, 2016 | 54.19 | 55.20 | 53.40 | 55.09 | 27,258 | +2.05(+3.86%) |
Dec 06, 2016 | 50.62 | 53.92 | 50.62 | 53.04 | 90,002 | +1.68(+3.26%) |
Dec 05, 2016 | 50.46 | 51.36 | 50.46 | 51.36 | 8,335 | +1.11(+2.20%) |
Dec 02, 2016 | 49.42 | 50.95 | 49.42 | 50.25 | 9,142 | +0.86(+1.75%) |