Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2017 | 56.72 | 62 | -0.28(-0.49%) | |||
Feb 24, 2017 | 57.40 | 58.48 | 57.00 | 57.00 | 3,803 | -0.98(-1.69%) |
Feb 23, 2017 | 57.30 | 58.49 | 57.30 | 57.98 | 968 | -0.02(-0.03%) |
Feb 22, 2017 | 58.80 | 58.80 | 56.30 | 58.00 | 1,834 | -0.16(-0.28%) |
Feb 21, 2017 | 53.01 | 62.66 | 53.01 | 58.16 | 11,377 | +7.67(+15.20%) |
Feb 16, 2017 | 50.49 | 50.49 | 50.49 | 0 | +0.41(+0.82%) | |
Feb 13, 2017 | 50.08 | 52 | +0.08(+0.16%) | |||
Feb 08, 2017 | 50.00 | 130 | +0.06(+0.11%) | |||
Feb 07, 2017 | 49.84 | 49.94 | 49.79 | 49.94 | 1,746 | -0.88(-1.72%) |
Feb 03, 2017 | 50.82 | 316 | +1.52(+3.08%) | |||
Feb 02, 2017 | 51.85 | 51.85 | 49.30 | 49.30 | 286 | -3.58(-6.77%) |
Jan 31, 2017 | 52.88 | 6 | +1.31(+2.54%) | |||
Jan 30, 2017 | 51.06 | 51.57 | 51.00 | 51.57 | 1,367 | +0.37(+0.72%) |
Jan 27, 2017 | 48.10 | 51.93 | 48.10 | 51.20 | 4,409 | +2.97(+6.15%) |
Jan 26, 2017 | 48.23 | 48.23 | 48.23 | 48.23 | 161 | -1.02(-2.07%) |
Jan 25, 2017 | 49.22 | 49.25 | 49.22 | 49.25 | 266 | +0.25(+0.51%) |
Jan 23, 2017 | 49.00 | 6 | +1.00(+2.08%) | |||
Jan 18, 2017 | 48.00 | 108 | +2.00(+4.35%) | |||
Jan 17, 2017 | 46.00 | 46.00 | 46.00 | 46.00 | 454 | +1.08(+2.39%) |
Jan 13, 2017 | 44.92 | 44.92 | 44.92 | 0 | -1.07(-2.34%) | |
Jan 12, 2017 | 43.00 | 46.00 | 43.00 | 46.00 | 1,168 | +1.65(+3.72%) |
Jan 11, 2017 | 44.35 | 44.35 | 44.35 | 44.35 | 129 | -0.48(-1.07%) |
Jan 10, 2017 | 43.97 | 44.90 | 43.97 | 44.83 | 1,540 | +0.72(+1.63%) |
Jan 04, 2017 | 44.11 | 154 | +0.96(+2.22%) | |||
Jan 03, 2017 | 43.14 | 43.15 | 43.00 | 43.15 | 15,041 | +0.01(+0.03%) |
Dec 30, 2016 | 43.14 | 43.14 | 43.14 | 0 | +0.14(+0.32%) | |
Dec 29, 2016 | 42.58 | 43.00 | 42.58 | 43.00 | 645 | -0.25(-0.58%) |
Dec 28, 2016 | 42.55 | 43.25 | 42.55 | 43.25 | 1,201 | +0.70(+1.65%) |
Dec 27, 2016 | 42.41 | 42.55 | 42.41 | 42.55 | 570 | -0.35(-0.82%) |
Dec 23, 2016 | 42.90 | 42.90 | 42.90 | 0 | -0.09(-0.21%) | |
Dec 21, 2016 | 42.99 | 33 | -0.08(-0.19%) | |||
Dec 19, 2016 | 43.07 | 20 | +0.56(+1.32%) | |||
Dec 16, 2016 | 43.83 | 43.86 | 42.51 | 42.51 | 649 | -0.47(-1.09%) |
Dec 15, 2016 | 42.74 | 43.00 | 42.50 | 42.98 | 11,093 | +0.24(+0.56%) |
Dec 14, 2016 | 42.74 | 42.74 | 42.74 | 42.74 | 415 | +0.74(+1.76%) |
Dec 13, 2016 | 42.00 | 42.00 | 42.00 | 42.00 | 230 | -0.19(-0.45%) |
Dec 12, 2016 | 42.01 | 42.99 | 42.01 | 42.19 | 4,777 | -1.06(-2.45%) |
Dec 08, 2016 | 43.25 | 74 | +0.05(+0.12%) | |||
Dec 07, 2016 | 44.28 | 44.30 | 43.20 | 43.20 | 1,247 | -0.50(-1.14%) |
Dec 06, 2016 | 44.25 | 44.25 | 43.35 | 43.70 | 784 | -0.55(-1.24%) |
Dec 05, 2016 | 45.04 | 45.04 | 44.25 | 44.25 | 956 | +0.04(+0.09%) |
Dec 02, 2016 | 44.21 | 44.21 | 44.21 | 44.21 | 174 | -0.29(-0.65%) |