Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 69.20 | 73.60 | 67.80 | 73.60 | 413 | +5.20(+7.60%) |
Mar 30, 2017 | 74.88 | 74.88 | 68.00 | 68.40 | 1,428 | -0.60(-0.87%) |
Mar 29, 2017 | 68.00 | 71.18 | 65.60 | 69.00 | 2,549 | -4.20(-5.74%) |
Mar 28, 2017 | 74.20 | 75.60 | 68.20 | 73.20 | 4,327 | +0.40(+0.55%) |
Mar 27, 2017 | 69.00 | 77.00 | 69.00 | 72.80 | 6,430 | +4.40(+6.43%) |
Mar 24, 2017 | 64.72 | 71.24 | 63.60 | 68.40 | 6,483 | +4.80(+7.55%) |
Mar 23, 2017 | 67.00 | 68.17 | 62.60 | 63.60 | 3,604 | -3.80(-5.64%) |
Mar 22, 2017 | 72.40 | 75.00 | 67.00 | 67.40 | 2,684 | -3.80(-5.34%) |
Mar 21, 2017 | 74.80 | 75.28 | 69.00 | 71.20 | 3,628 | -2.60(-3.52%) |
Mar 20, 2017 | 78.87 | 78.87 | 73.80 | 73.80 | 2,018 | -3.20(-4.16%) |
Mar 17, 2017 | 77.80 | 79.58 | 77.00 | 77.00 | 1,124 | -2.20(-2.78%) |
Mar 16, 2017 | 85.60 | 85.60 | 77.00 | 79.20 | 1,473 | +0.60(+0.76%) |
Mar 15, 2017 | 80.40 | 80.80 | 74.80 | 78.60 | 3,790 | -1.60(-2.00%) |
Mar 14, 2017 | 88.40 | 88.40 | 80.20 | 80.20 | 2,258 | -7.40(-8.45%) |
Mar 13, 2017 | 81.00 | 91.78 | 80.00 | 87.60 | 2,996 | +5.80(+7.09%) |
Mar 10, 2017 | 83.80 | 85.00 | 78.60 | 81.80 | 3,033 | -2.60(-3.08%) |
Mar 09, 2017 | 91.60 | 91.94 | 81.00 | 84.40 | 7,442 | -7.20(-7.86%) |
Mar 08, 2017 | 82.20 | 104.80 | 80.00 | 91.60 | 40,671 | +12.20(+15.37%) |
Mar 07, 2017 | 76.40 | 80.00 | 73.00 | 79.40 | 8,867 | +6.60(+9.07%) |
Mar 06, 2017 | 70.40 | 77.00 | 70.40 | 72.80 | 3,817 | +2.96(+4.24%) |
Mar 03, 2017 | 66.20 | 74.00 | 66.20 | 69.84 | 3,010 | +3.64(+5.50%) |
Mar 02, 2017 | 65.20 | 68.40 | 64.60 | 66.20 | 1,563 | +1.00(+1.53%) |
Mar 01, 2017 | 67.20 | 67.20 | 64.40 | 65.20 | 2,625 | -2.60(-3.83%) |
Feb 28, 2017 | 68.00 | 69.80 | 64.00 | 67.80 | 4,896 | -0.60(-0.88%) |
Feb 27, 2017 | 78.00 | 78.00 | 63.20 | 68.40 | 6,037 | -10.00(-12.76%) |
Feb 24, 2017 | 79.00 | 81.00 | 76.20 | 78.40 | 4,813 | -2.60(-3.21%) |
Feb 23, 2017 | 78.00 | 93.80 | 76.00 | 81.00 | 36,426 | -27.20(-25.14%) |
Feb 22, 2017 | 107.40 | 109.60 | 106.00 | 108.20 | 1,274 | +0.60(+0.56%) |
Feb 21, 2017 | 108.00 | 115.20 | 104.00 | 107.60 | 3,239 | +5.80(+5.70%) |
Feb 17, 2017 | 101.80 | 101.80 | 101.80 | 0 | +0.80(+0.79%) | |
Feb 16, 2017 | 102.17 | 103.20 | 100.00 | 101.00 | 919 | -2.80(-2.70%) |
Feb 15, 2017 | 104.33 | 105.81 | 102.00 | 103.80 | 979 | -0.40(-0.38%) |
Feb 14, 2017 | 100.30 | 110.00 | 100.00 | 104.20 | 4,660 | +1.20(+1.17%) |
Feb 13, 2017 | 103.80 | 105.00 | 102.60 | 103.00 | 1,306 | +1.20(+1.18%) |
Feb 10, 2017 | 100.80 | 103.00 | 99.42 | 101.80 | 1,660 | +1.00(+0.99%) |
Feb 09, 2017 | 98.60 | 100.80 | 98.00 | 100.80 | 489 | +2.20(+2.23%) |
Feb 08, 2017 | 96.00 | 99.40 | 95.20 | 98.60 | 245 | -0.80(-0.80%) |
Feb 07, 2017 | 99.60 | 101.60 | 97.00 | 99.40 | 472 | -0.80(-0.80%) |
Feb 06, 2017 | 103.80 | 103.80 | 99.80 | 100.20 | 469 | -3.80(-3.65%) |
Feb 03, 2017 | 101.60 | 105.20 | 100.40 | 104.00 | 1,745 | +4.40(+4.42%) |
Feb 02, 2017 | 102.00 | 102.80 | 96.50 | 99.60 | 930 | -2.80(-2.73%) |
Feb 01, 2017 | 93.80 | 102.80 | 93.60 | 102.40 | 1,636 | +7.40(+7.79%) |
Jan 31, 2017 | 94.40 | 95.00 | 92.60 | 95.00 | 2,049 | -0.20(-0.21%) |
Jan 30, 2017 | 96.20 | 96.20 | 93.66 | 95.20 | 1,020 | -1.80(-1.86%) |
Jan 27, 2017 | 98.20 | 99.60 | 96.00 | 97.00 | 933 | -1.20(-1.22%) |
Jan 26, 2017 | 101.40 | 102.08 | 96.92 | 98.20 | 1,178 | -3.80(-3.73%) |
Jan 25, 2017 | 99.20 | 103.51 | 98.60 | 102.00 | 1,159 | +2.80(+2.82%) |
Jan 24, 2017 | 100.80 | 100.80 | 97.00 | 99.20 | 1,933 | -1.40(-1.39%) |
Jan 23, 2017 | 102.80 | 103.20 | 99.20 | 100.60 | 3,159 | -4.40(-4.19%) |
Jan 20, 2017 | 105.80 | 105.80 | 102.00 | 105.00 | 1,299 | -1.60(-1.50%) |
Jan 19, 2017 | 107.60 | 107.95 | 103.00 | 106.60 | 1,421 | -1.20(-1.11%) |
Jan 18, 2017 | 106.93 | 108.60 | 106.40 | 107.80 | 2,038 | -0.20(-0.19%) |
Jan 17, 2017 | 109.20 | 110.00 | 103.00 | 108.00 | 2,955 | -0.60(-0.55%) |
Jan 13, 2017 | 108.60 | 108.60 | 108.60 | 0 | +2.80(+2.65%) | |
Jan 12, 2017 | 107.40 | 107.40 | 103.60 | 105.80 | 1,433 | -1.80(-1.67%) |
Jan 11, 2017 | 112.00 | 112.20 | 102.00 | 107.60 | 3,500 | -3.20(-2.89%) |
Jan 10, 2017 | 119.00 | 122.80 | 106.00 | 110.80 | 8,808 | -9.20(-7.67%) |
Jan 09, 2017 | 106.20 | 120.60 | 106.00 | 120.00 | 31,400 | +12.60(+11.73%) |
Jan 06, 2017 | 107.20 | 108.82 | 105.20 | 107.40 | 1,808 | +0.20(+0.19%) |
Jan 05, 2017 | 105.60 | 109.80 | 105.60 | 107.20 | 1,898 | +1.60(+1.52%) |
Jan 04, 2017 | 108.40 | 111.43 | 100.60 | 105.60 | 4,370 | -3.80(-3.47%) |