Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 59.63 | 59.63 | 56.25 | 56.55 | 1,811 | -1.65(-2.84%) |
Feb 27, 2017 | 58.20 | 59.70 | 57.90 | 58.20 | 1,826 | +1.50(+2.65%) |
Feb 24, 2017 | 56.25 | 60.00 | 56.25 | 56.70 | 3,662 | +0.45(+0.80%) |
Feb 23, 2017 | 57.93 | 59.30 | 55.59 | 56.25 | 1,525 | -0.87(-1.52%) |
Feb 22, 2017 | 57.60 | 63.30 | 57.00 | 57.12 | 7,046 | +0.42(+0.74%) |
Feb 21, 2017 | 57.15 | 57.15 | 56.25 | 56.70 | 1,791 | +0.06(+0.10%) |
Feb 17, 2017 | 56.64 | 56.64 | 56.64 | 0 | +0.24(+0.43%) | |
Feb 16, 2017 | 57.30 | 58.91 | 56.25 | 56.40 | 951 | -0.15(-0.27%) |
Feb 15, 2017 | 56.40 | 59.85 | 56.25 | 56.55 | 1,130 | +0.15(+0.27%) |
Feb 14, 2017 | 57.30 | 58.74 | 56.25 | 56.40 | 803 | -0.90(-1.57%) |
Feb 13, 2017 | 56.25 | 59.55 | 56.25 | 57.30 | 1,110 | +0.90(+1.60%) |
Feb 10, 2017 | 61.80 | 61.80 | 55.50 | 56.40 | 2,245 | -6.00(-9.62%) |
Feb 09, 2017 | 63.60 | 63.60 | 61.95 | 62.40 | 750 | -0.90(-1.42%) |
Feb 08, 2017 | 63.15 | 64.96 | 61.65 | 63.30 | 653 | +0.00(+0.00%) |
Feb 07, 2017 | 66.00 | 66.69 | 63.30 | 63.30 | 987 | -2.40(-3.65%) |
Feb 06, 2017 | 68.25 | 69.00 | 63.75 | 65.70 | 585 | -1.95(-2.88%) |
Feb 03, 2017 | 64.50 | 68.25 | 63.23 | 67.65 | 1,565 | +1.05(+1.58%) |
Feb 02, 2017 | 69.00 | 69.45 | 64.71 | 66.60 | 1,544 | -1.80(-2.63%) |
Feb 01, 2017 | 64.80 | 69.00 | 64.50 | 68.40 | 3,287 | +4.20(+6.54%) |
Jan 31, 2017 | 59.85 | 64.50 | 59.70 | 64.20 | 4,897 | +4.20(+7.00%) |
Jan 30, 2017 | 57.75 | 60.00 | 56.85 | 60.00 | 4,166 | +2.70(+4.71%) |
Jan 27, 2017 | 57.22 | 58.35 | 57.00 | 57.30 | 980 | -0.60(-1.04%) |
Jan 26, 2017 | 57.90 | 58.35 | 56.94 | 57.90 | 1,483 | +0.00(+0.00%) |
Jan 25, 2017 | 59.10 | 59.18 | 55.50 | 57.90 | 3,827 | +0.90(+1.58%) |
Jan 24, 2017 | 59.10 | 59.10 | 56.40 | 57.00 | 1,634 | -1.65(-2.81%) |
Jan 23, 2017 | 58.50 | 59.10 | 56.70 | 58.65 | 1,250 | +0.15(+0.26%) |
Jan 20, 2017 | 57.60 | 58.50 | 57.15 | 58.50 | 781 | +0.30(+0.52%) |
Jan 19, 2017 | 58.05 | 58.65 | 57.45 | 58.20 | 1,468 | -0.15(-0.26%) |
Jan 18, 2017 | 57.60 | 59.14 | 56.59 | 58.35 | 1,495 | +0.52(+0.90%) |
Jan 17, 2017 | 57.60 | 59.82 | 56.25 | 57.83 | 1,179 | -0.22(-0.38%) |
Jan 13, 2017 | 58.05 | 58.05 | 58.05 | 0 | +1.65(+2.93%) | |
Jan 12, 2017 | 57.67 | 57.67 | 53.25 | 56.40 | 2,538 | +0.90(+1.62%) |
Jan 11, 2017 | 57.28 | 57.92 | 55.35 | 55.50 | 1,900 | -2.24(-3.88%) |
Jan 10, 2017 | 59.69 | 59.69 | 56.70 | 57.74 | 1,750 | -0.76(-1.30%) |
Jan 09, 2017 | 60.00 | 60.86 | 58.14 | 58.50 | 592 | -1.80(-2.99%) |
Jan 06, 2017 | 61.65 | 61.65 | 59.40 | 60.30 | 714 | +0.30(+0.50%) |
Jan 05, 2017 | 60.00 | 61.10 | 60.00 | 60.00 | 628 | -0.45(-0.74%) |
Jan 04, 2017 | 61.05 | 61.94 | 57.58 | 60.45 | 1,105 | +0.18(+0.30%) |
Jan 03, 2017 | 61.50 | 62.34 | 55.95 | 60.27 | 1,841 | -2.73(-4.33%) |
Dec 30, 2016 | 63.00 | 63.00 | 63.00 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 62.10 | 64.20 | 61.40 | 63.00 | 1,442 | +1.35(+2.19%) |
Dec 28, 2016 | 63.00 | 63.00 | 60.00 | 61.65 | 4,548 | -1.50(-2.38%) |
Dec 27, 2016 | 63.30 | 63.90 | 63.00 | 63.15 | 889 | -0.45(-0.71%) |
Dec 23, 2016 | 63.60 | 63.60 | 63.60 | 0 | -2.40(-3.64%) | |
Dec 22, 2016 | 66.75 | 66.75 | 65.70 | 66.00 | 335 | -1.05(-1.57%) |
Dec 21, 2016 | 65.85 | 67.50 | 65.85 | 67.05 | 396 | +1.50(+2.29%) |
Dec 20, 2016 | 66.15 | 66.53 | 65.40 | 65.55 | 1,109 | -1.05(-1.58%) |
Dec 19, 2016 | 66.90 | 67.65 | 64.65 | 66.60 | 1,261 | -0.30(-0.45%) |
Dec 16, 2016 | 69.75 | 70.35 | 66.90 | 66.90 | 530 | -2.95(-4.23%) |
Dec 15, 2016 | 69.00 | 71.51 | 69.00 | 69.86 | 1,031 | -1.39(-1.96%) |
Dec 14, 2016 | 67.80 | 71.25 | 66.75 | 71.25 | 674 | +3.45(+5.09%) |
Dec 13, 2016 | 71.25 | 71.25 | 68.10 | 67.80 | 1,157 | -3.60(-5.04%) |
Dec 12, 2016 | 71.85 | 73.84 | 71.40 | 71.40 | 1,424 | -0.75(-1.04%) |
Dec 09, 2016 | 73.35 | 74.70 | 72.15 | 72.15 | 920 | +0.15(+0.21%) |
Dec 08, 2016 | 72.75 | 73.35 | 72.00 | 72.00 | 664 | +0.00(+0.00%) |
Dec 07, 2016 | 70.35 | 73.20 | 70.35 | 72.00 | 2,092 | +2.25(+3.23%) |
Dec 06, 2016 | 70.05 | 70.35 | 69.60 | 69.75 | 278 | -0.30(-0.43%) |
Dec 05, 2016 | 69.75 | 70.35 | 69.75 | 70.05 | 335 | +0.15(+0.21%) |
Dec 02, 2016 | 68.70 | 70.50 | 68.10 | 69.90 | 6,402 | +1.20(+1.75%) |