Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2017 | 37.00 | 37.50 | 35.82 | 35.82 | 863 | +2.32(+6.92%) |
Dec 30, 2016 | 33.50 | 33.50 | 33.50 | 0 | +0.00(+0.00%) | |
Dec 28, 2016 | 33.50 | 33.50 | 33.50 | 0 | -1.50(-4.29%) | |
Dec 23, 2016 | 35.00 | 35.00 | 35.00 | 0 | +0.30(+0.86%) | |
Dec 22, 2016 | 33.20 | 36.40 | 30.40 | 34.70 | 330 | -3.42(-8.96%) |
Dec 20, 2016 | 38.12 | 38.12 | 38.12 | 0 | +2.22(+6.18%) | |
Dec 19, 2016 | 35.90 | 35.90 | 35.90 | 35.90 | 20 | -0.80(-2.18%) |
Dec 14, 2016 | 36.70 | 36.70 | 36.70 | 2 | -0.37(-1.00%) | |
Dec 13, 2016 | 37.50 | 37.50 | 35.60 | 37.07 | 272 | -0.33(-0.88%) |
Dec 09, 2016 | 37.40 | 37.40 | 37.40 | 0 | -0.10(-0.27%) | |
Dec 08, 2016 | 36.70 | 37.50 | 36.20 | 37.50 | 585 | +0.80(+2.18%) |
Dec 07, 2016 | 37.04 | 37.04 | 36.00 | 36.70 | 160 | +1.25(+3.51%) |
Dec 06, 2016 | 35.45 | 35.45 | 35.45 | 35.45 | 20 | -1.39(-3.77%) |
Dec 05, 2016 | 37.30 | 37.30 | 36.13 | 36.84 | 350 | -1.66(-4.31%) |
Dec 02, 2016 | 36.40 | 38.50 | 36.40 | 38.50 | 100 | +1.81(+4.94%) |