Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 64.70 | 64.70 | 57.00 | 58.00 | 12,697 | -4.10(-6.60%) |
Mar 30, 2017 | 76.30 | 78.70 | 62.00 | 62.10 | 289,281 | +5.40(+9.52%) |
Mar 29, 2017 | 61.10 | 61.10 | 56.50 | 56.70 | 3,796 | +0.36(+0.63%) |
Mar 28, 2017 | 56.50 | 56.60 | 56.20 | 56.34 | 384 | +2.84(+5.31%) |
Mar 27, 2017 | 53.50 | 53.50 | 53.50 | 53.50 | 30 | +1.59(+3.06%) |
Mar 24, 2017 | 51.50 | 55.00 | 51.50 | 51.91 | 198 | -1.49(-2.78%) |
Mar 23, 2017 | 54.00 | 54.40 | 53.40 | 53.40 | 135 | -0.25(-0.47%) |
Mar 21, 2017 | 53.65 | 53.65 | 53.65 | 0 | +0.75(+1.42%) | |
Mar 20, 2017 | 54.00 | 54.02 | 52.80 | 52.90 | 542 | -2.40(-4.34%) |
Mar 17, 2017 | 55.20 | 55.30 | 53.70 | 55.30 | 870 | -0.10(-0.18%) |
Mar 16, 2017 | 53.10 | 55.80 | 53.10 | 55.40 | 388 | +2.10(+3.94%) |
Mar 15, 2017 | 54.70 | 54.70 | 52.50 | 53.30 | 1,247 | -0.40(-0.74%) |
Mar 14, 2017 | 54.30 | 54.64 | 53.70 | 53.70 | 308 | -0.50(-0.92%) |
Mar 13, 2017 | 56.00 | 56.30 | 53.30 | 54.20 | 2,076 | -1.20(-2.17%) |
Mar 10, 2017 | 56.25 | 56.25 | 55.20 | 55.40 | 302 | +0.91(+1.67%) |
Mar 09, 2017 | 54.49 | 54.49 | 54.49 | 54.49 | 53 | +0.79(+1.47%) |
Mar 08, 2017 | 53.70 | 55.10 | 53.70 | 53.70 | 610 | -1.30(-2.36%) |
Mar 07, 2017 | 55.00 | 56.80 | 53.50 | 55.00 | 2,383 | -0.90(-1.61%) |
Mar 06, 2017 | 57.00 | 57.00 | 55.50 | 55.90 | 802 | -4.01(-6.70%) |
Mar 03, 2017 | 60.00 | 61.00 | 54.50 | 59.91 | 402 | -0.09(-0.15%) |
Mar 02, 2017 | 60.10 | 60.48 | 60.00 | 60.00 | 1,128 | +0.00(+0.00%) |
Mar 01, 2017 | 60.49 | 61.00 | 60.00 | 60.00 | 349 | +0.00(+0.00%) |
Feb 28, 2017 | 60.00 | 60.42 | 60.00 | 60.00 | 1,862 | +0.00(+0.00%) |
Feb 27, 2017 | 59.70 | 61.00 | 58.60 | 60.00 | 1,559 | +0.00(+0.00%) |
Feb 24, 2017 | 57.40 | 60.10 | 57.00 | 60.00 | 4,603 | +3.50(+6.19%) |
Feb 23, 2017 | 57.50 | 58.50 | 56.50 | 56.50 | 592 | -1.50(-2.58%) |
Feb 22, 2017 | 58.00 | 59.00 | 57.50 | 58.00 | 1,631 | +1.10(+1.93%) |
Feb 21, 2017 | 56.00 | 57.70 | 55.80 | 56.90 | 1,716 | -0.50(-0.87%) |
Feb 17, 2017 | 57.40 | 57.40 | 57.40 | 0 | +0.90(+1.59%) | |
Feb 16, 2017 | 55.50 | 56.60 | 54.00 | 56.50 | 978 | +0.40(+0.71%) |
Feb 15, 2017 | 55.97 | 56.30 | 55.16 | 56.10 | 405 | +0.60(+1.08%) |
Feb 14, 2017 | 55.30 | 57.10 | 55.30 | 55.50 | 2,576 | +0.40(+0.73%) |
Feb 13, 2017 | 56.50 | 57.50 | 55.00 | 55.10 | 4,308 | +0.39(+0.71%) |
Feb 10, 2017 | 57.00 | 57.00 | 53.00 | 54.71 | 2,128 | +0.21(+0.38%) |
Feb 09, 2017 | 52.30 | 55.00 | 50.30 | 54.50 | 4,909 | +3.50(+6.86%) |
Feb 08, 2017 | 51.95 | 51.95 | 50.00 | 51.00 | 1,452 | -0.70(-1.35%) |
Feb 07, 2017 | 50.00 | 51.81 | 47.45 | 51.70 | 1,877 | +0.70(+1.37%) |
Feb 06, 2017 | 49.50 | 52.50 | 49.40 | 51.00 | 3,295 | +1.00(+2.00%) |
Feb 03, 2017 | 50.28 | 50.28 | 47.64 | 50.00 | 218 | +1.00(+2.04%) |
Feb 02, 2017 | 50.10 | 50.10 | 47.57 | 49.00 | 685 | -1.49(-2.95%) |
Feb 01, 2017 | 50.00 | 50.49 | 49.45 | 50.49 | 824 | -0.01(-0.02%) |
Jan 31, 2017 | 46.50 | 50.50 | 46.50 | 50.50 | 540 | +3.40(+7.22%) |
Jan 30, 2017 | 48.90 | 48.90 | 46.85 | 47.10 | 166 | +1.10(+2.39%) |
Jan 27, 2017 | 47.30 | 47.70 | 46.00 | 46.00 | 763 | -1.70(-3.56%) |
Jan 26, 2017 | 51.40 | 55.30 | 45.97 | 47.70 | 4,316 | +1.30(+2.80%) |
Jan 25, 2017 | 51.40 | 51.40 | 45.00 | 46.40 | 1,690 | +3.20(+7.41%) |
Jan 24, 2017 | 42.98 | 44.00 | 42.70 | 43.20 | 388 | +0.20(+0.47%) |
Jan 23, 2017 | 45.00 | 45.40 | 42.70 | 43.00 | 1,685 | -2.60(-5.70%) |
Jan 20, 2017 | 44.00 | 47.00 | 42.70 | 45.60 | 1,814 | -0.40(-0.87%) |
Jan 19, 2017 | 49.10 | 50.00 | 45.00 | 46.00 | 4,182 | -6.50(-12.38%) |
Jan 18, 2017 | 54.00 | 55.00 | 50.00 | 52.50 | 19,754 | +0.20(+0.38%) |
Jan 17, 2017 | 44.30 | 58.00 | 42.00 | 52.30 | 49,245 | +15.20(+40.97%) |
Jan 13, 2017 | 37.10 | 37.10 | 37.10 | 0 | -2.50(-6.31%) | |
Jan 12, 2017 | 38.00 | 74.00 | 37.70 | 39.60 | 92,103 | +2.10(+5.60%) |
Jan 11, 2017 | 37.45 | 37.50 | 37.20 | 37.50 | 76 | -0.50(-1.32%) |
Jan 10, 2017 | 37.90 | 38.00 | 37.90 | 38.00 | 105 | +0.00(+0.00%) |
Jan 09, 2017 | 38.00 | 38.00 | 38.00 | 38.00 | 25 | +0.50(+1.33%) |
Jan 05, 2017 | 37.50 | 37.50 | 37.50 | 0 | +0.00(+0.00%) | |
Jan 04, 2017 | 37.50 | 37.50 | 37.50 | 37.50 | 20 | +1.68(+4.69%) |