Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 80.00 | 93.75 | 77.50 | 83.75 | 45,497 | +7.50(+9.84%) |
Apr 27, 2017 | 77.50 | 78.75 | 75.00 | 76.25 | 5,320 | -1.25(-1.61%) |
Apr 26, 2017 | 78.75 | 80.00 | 77.50 | 77.50 | 8,712 | +0.00(+0.00%) |
Apr 25, 2017 | 77.50 | 77.50 | 73.75 | 77.50 | 7,462 | +1.25(+1.64%) |
Apr 24, 2017 | 73.75 | 76.25 | 72.50 | 76.25 | 11,844 | +2.50(+3.39%) |
Apr 21, 2017 | 73.75 | 75.00 | 72.50 | 73.75 | 2,878 | +0.00(+0.00%) |
Apr 20, 2017 | 75.00 | 75.00 | 71.25 | 73.75 | 4,819 | -1.25(-1.67%) |
Apr 19, 2017 | 70.00 | 75.00 | 69.38 | 75.00 | 4,492 | +5.00(+7.14%) |
Apr 18, 2017 | 73.75 | 75.00 | 68.75 | 70.00 | 13,425 | -5.00(-6.67%) |
Apr 17, 2017 | 75.00 | 75.00 | 72.50 | 75.00 | 6,523 | +0.62(+0.84%) |
Apr 13, 2017 | 75.00 | 76.25 | 73.75 | 74.38 | 6,444 | +0.62(+0.85%) |
Apr 12, 2017 | 75.00 | 75.92 | 72.50 | 73.75 | 4,937 | -1.25(-1.67%) |
Apr 11, 2017 | 72.50 | 75.00 | 72.50 | 75.00 | 4,990 | +1.25(+1.69%) |
Apr 10, 2017 | 75.00 | 76.25 | 72.50 | 73.75 | 8,017 | +0.00(+0.00%) |
Apr 07, 2017 | 73.75 | 73.75 | 72.50 | 73.75 | 4,720 | +1.25(+1.72%) |
Apr 06, 2017 | 73.75 | 75.00 | 72.50 | 72.50 | 4,964 | -1.25(-1.69%) |
Apr 05, 2017 | 77.50 | 77.50 | 73.75 | 73.75 | 5,217 | -2.50(-3.28%) |
Apr 04, 2017 | 77.50 | 77.50 | 75.00 | 76.25 | 4,733 | +1.25(+1.67%) |
Apr 03, 2017 | 75.00 | 78.75 | 73.75 | 75.00 | 9,197 | +0.00(+0.00%) |
Mar 31, 2017 | 76.25 | 78.75 | 73.75 | 75.00 | 13,949 | -1.25(-1.64%) |
Mar 30, 2017 | 80.00 | 81.25 | 73.75 | 76.25 | 21,776 | +3.75(+5.17%) |
Mar 29, 2017 | 75.00 | 76.25 | 71.25 | 72.50 | 8,071 | -1.25(-1.69%) |
Mar 28, 2017 | 75.00 | 76.25 | 73.75 | 73.75 | 5,496 | -1.25(-1.67%) |
Mar 27, 2017 | 72.50 | 76.25 | 71.50 | 75.00 | 7,375 | +2.50(+3.45%) |
Mar 24, 2017 | 68.75 | 73.75 | 68.75 | 72.50 | 3,832 | +3.75(+5.45%) |
Mar 23, 2017 | 70.00 | 70.62 | 67.50 | 68.75 | 3,041 | +1.25(+1.85%) |
Mar 22, 2017 | 68.75 | 72.50 | 67.50 | 67.50 | 7,770 | -2.50(-3.57%) |
Mar 21, 2017 | 73.75 | 74.75 | 66.25 | 70.00 | 9,375 | -2.50(-3.45%) |
Mar 20, 2017 | 76.25 | 76.25 | 71.88 | 72.50 | 7,364 | -2.50(-3.33%) |
Mar 17, 2017 | 73.75 | 75.00 | 73.75 | 75.00 | 2,360 | +1.25(+1.69%) |
Mar 16, 2017 | 76.25 | 77.50 | 73.75 | 73.75 | 3,916 | -1.25(-1.67%) |
Mar 15, 2017 | 72.50 | 75.00 | 71.25 | 75.00 | 3,244 | +2.50(+3.45%) |
Mar 14, 2017 | 76.25 | 76.25 | 71.25 | 72.50 | 8,344 | -2.50(-3.33%) |
Mar 13, 2017 | 76.25 | 78.75 | 73.75 | 75.00 | 5,540 | -1.25(-1.64%) |
Mar 10, 2017 | 77.50 | 78.75 | 75.00 | 76.25 | 7,071 | -1.25(-1.61%) |
Mar 09, 2017 | 80.00 | 80.00 | 77.50 | 77.50 | 4,324 | +0.00(+0.00%) |
Mar 08, 2017 | 80.00 | 80.00 | 76.25 | 77.50 | 2,955 | +0.00(+0.00%) |
Mar 07, 2017 | 80.00 | 82.50 | 75.00 | 77.50 | 8,338 | +1.25(+1.64%) |
Mar 06, 2017 | 75.00 | 77.50 | 72.50 | 76.25 | 4,553 | +1.25(+1.67%) |
Mar 03, 2017 | 77.50 | 82.50 | 75.00 | 75.00 | 5,481 | -2.50(-3.23%) |
Mar 02, 2017 | 75.00 | 77.50 | 75.00 | 77.50 | 5,926 | +2.50(+3.33%) |
Mar 01, 2017 | 76.25 | 77.50 | 75.00 | 75.00 | 5,165 | -1.25(-1.64%) |
Feb 28, 2017 | 75.00 | 77.75 | 75.00 | 76.25 | 3,834 | +0.00(+0.00%) |
Feb 27, 2017 | 75.00 | 77.50 | 75.00 | 76.25 | 3,585 | +1.25(+1.67%) |
Feb 24, 2017 | 77.50 | 77.50 | 75.00 | 75.00 | 4,825 | -3.75(-4.76%) |
Feb 23, 2017 | 76.25 | 79.38 | 76.25 | 78.75 | 3,716 | +1.25(+1.61%) |
Feb 22, 2017 | 80.00 | 81.25 | 76.25 | 77.50 | 8,446 | -1.25(-1.59%) |
Feb 21, 2017 | 83.75 | 83.75 | 77.50 | 78.75 | 11,069 | -5.00(-5.97%) |
Feb 17, 2017 | 83.75 | 83.75 | 83.75 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 83.75 | 85.62 | 82.38 | 83.75 | 7,324 | +0.00(+0.00%) |
Feb 15, 2017 | 85.00 | 85.00 | 81.25 | 83.75 | 11,929 | +1.25(+1.52%) |
Feb 14, 2017 | 85.00 | 86.00 | 81.25 | 82.50 | 10,917 | +0.00(+0.00%) |
Feb 13, 2017 | 85.00 | 85.00 | 80.00 | 82.50 | 24,118 | +6.25(+8.20%) |
Feb 10, 2017 | 75.00 | 77.50 | 72.50 | 76.25 | 7,641 | +2.50(+3.39%) |
Feb 09, 2017 | 70.00 | 73.75 | 68.75 | 73.75 | 3,828 | +3.75(+5.36%) |
Feb 08, 2017 | 71.25 | 72.50 | 68.75 | 70.00 | 4,472 | -1.25(-1.75%) |
Feb 07, 2017 | 71.25 | 72.50 | 70.00 | 71.25 | 4,296 | +0.00(+0.00%) |
Feb 06, 2017 | 72.50 | 73.88 | 68.75 | 71.25 | 11,137 | -2.50(-3.39%) |
Feb 03, 2017 | 77.50 | 77.50 | 73.75 | 73.75 | 5,527 | -2.50(-3.28%) |
Feb 02, 2017 | 78.75 | 78.75 | 75.00 | 76.25 | 3,783 | -1.25(-1.61%) |