Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 45.40 | 46.60 | 44.20 | 44.20 | 7,325 | -1.00(-2.21%) |
Mar 30, 2017 | 44.60 | 46.40 | 44.37 | 45.20 | 5,523 | +0.00(+0.00%) |
Mar 29, 2017 | 43.60 | 45.80 | 42.40 | 45.20 | 8,224 | +1.60(+3.67%) |
Mar 28, 2017 | 43.80 | 50.80 | 43.00 | 43.60 | 60,801 | +0.20(+0.46%) |
Mar 27, 2017 | 42.20 | 44.00 | 41.00 | 43.40 | 16,325 | +1.00(+2.36%) |
Mar 24, 2017 | 42.20 | 43.20 | 41.00 | 42.40 | 5,881 | +1.40(+3.41%) |
Mar 23, 2017 | 42.20 | 43.40 | 40.60 | 41.00 | 4,930 | -0.80(-1.91%) |
Mar 22, 2017 | 41.20 | 43.36 | 40.00 | 41.80 | 5,008 | +0.40(+0.97%) |
Mar 21, 2017 | 43.00 | 43.80 | 40.60 | 41.40 | 5,723 | -1.20(-2.82%) |
Mar 20, 2017 | 46.60 | 46.60 | 42.40 | 42.60 | 6,279 | -4.20(-8.97%) |
Mar 17, 2017 | 41.20 | 46.80 | 40.20 | 46.80 | 16,280 | +6.60(+16.42%) |
Mar 16, 2017 | 42.60 | 47.00 | 39.60 | 40.20 | 18,074 | -1.60(-3.83%) |
Mar 15, 2017 | 41.60 | 42.60 | 39.20 | 41.80 | 9,539 | +0.80(+1.95%) |
Mar 14, 2017 | 42.20 | 42.20 | 38.00 | 41.00 | 12,319 | -1.20(-2.84%) |
Mar 13, 2017 | 44.00 | 44.40 | 42.20 | 42.20 | 6,998 | -1.20(-2.76%) |
Mar 10, 2017 | 45.20 | 45.20 | 42.60 | 43.40 | 7,532 | +0.00(+0.00%) |
Mar 09, 2017 | 44.80 | 44.80 | 43.00 | 43.40 | 7,153 | -1.60(-3.56%) |
Mar 08, 2017 | 50.80 | 50.80 | 42.40 | 45.00 | 19,153 | -3.80(-7.79%) |
Mar 07, 2017 | 48.80 | 49.77 | 48.00 | 48.80 | 5,258 | +0.60(+1.24%) |
Mar 06, 2017 | 50.60 | 51.10 | 48.20 | 48.20 | 5,824 | -2.40(-4.74%) |
Mar 03, 2017 | 51.20 | 51.38 | 50.00 | 50.60 | 3,253 | -0.80(-1.56%) |
Mar 02, 2017 | 51.00 | 52.40 | 50.20 | 51.40 | 5,951 | -0.20(-0.39%) |
Mar 01, 2017 | 51.20 | 54.30 | 50.40 | 51.60 | 25,209 | +0.40(+0.78%) |
Feb 28, 2017 | 52.60 | 52.94 | 50.00 | 51.20 | 4,577 | -2.40(-4.48%) |
Feb 27, 2017 | 52.40 | 53.60 | 51.00 | 53.60 | 6,414 | +1.20(+2.29%) |
Feb 24, 2017 | 53.40 | 54.80 | 51.20 | 52.40 | 6,598 | -1.80(-3.32%) |
Feb 23, 2017 | 53.80 | 54.60 | 53.20 | 54.20 | 2,713 | +1.40(+2.65%) |
Feb 22, 2017 | 53.40 | 55.60 | 52.80 | 52.80 | 12,800 | -0.60(-1.12%) |
Feb 21, 2017 | 54.60 | 55.40 | 53.40 | 53.40 | 4,529 | -0.80(-1.48%) |
Feb 17, 2017 | 54.20 | 54.20 | 54.20 | 0 | +0.60(+1.12%) | |
Feb 16, 2017 | 55.00 | 56.00 | 53.00 | 53.60 | 6,357 | -1.20(-2.19%) |
Feb 15, 2017 | 55.20 | 58.60 | 54.60 | 54.80 | 16,131 | -0.60(-1.08%) |
Feb 14, 2017 | 54.40 | 56.80 | 54.00 | 55.40 | 11,974 | +1.40(+2.59%) |
Feb 13, 2017 | 54.00 | 55.80 | 53.30 | 54.00 | 5,681 | -0.40(-0.74%) |
Feb 10, 2017 | 55.00 | 55.00 | 53.00 | 54.40 | 6,634 | -0.40(-0.73%) |
Feb 09, 2017 | 55.00 | 55.64 | 52.40 | 54.80 | 6,145 | +0.60(+1.11%) |
Feb 08, 2017 | 53.40 | 56.70 | 51.00 | 54.20 | 13,122 | +0.40(+0.74%) |
Feb 07, 2017 | 56.20 | 56.20 | 52.60 | 53.80 | 18,622 | -2.40(-4.27%) |
Feb 06, 2017 | 60.80 | 69.40 | 55.40 | 56.20 | 186,498 | +3.80(+7.25%) |
Feb 03, 2017 | 50.60 | 53.39 | 50.46 | 52.40 | 8,793 | +2.20(+4.38%) |
Feb 02, 2017 | 52.80 | 53.00 | 50.00 | 50.20 | 9,995 | -2.60(-4.92%) |
Feb 01, 2017 | 53.40 | 54.00 | 52.60 | 52.80 | 4,935 | +0.20(+0.38%) |
Jan 31, 2017 | 55.00 | 55.00 | 50.60 | 52.60 | 16,708 | -2.40(-4.36%) |
Jan 30, 2017 | 60.80 | 61.00 | 54.00 | 55.00 | 33,062 | -6.20(-10.13%) |
Jan 27, 2017 | 61.20 | 62.00 | 60.80 | 61.20 | 5,233 | +0.00(+0.00%) |
Jan 26, 2017 | 61.60 | 62.00 | 60.80 | 61.20 | 4,373 | +0.20(+0.33%) |
Jan 25, 2017 | 62.40 | 63.97 | 60.80 | 61.00 | 12,366 | -0.40(-0.65%) |
Jan 24, 2017 | 60.80 | 65.40 | 60.80 | 61.40 | 18,459 | +0.20(+0.33%) |
Jan 23, 2017 | 60.80 | 62.18 | 60.40 | 61.20 | 4,569 | +0.40(+0.66%) |
Jan 20, 2017 | 61.80 | 63.00 | 60.60 | 60.80 | 10,275 | -0.20(-0.33%) |
Jan 19, 2017 | 60.80 | 64.80 | 60.40 | 61.00 | 21,683 | +0.00(+0.00%) |
Jan 18, 2017 | 61.00 | 62.00 | 60.40 | 61.00 | 7,770 | +0.20(+0.33%) |
Jan 17, 2017 | 62.00 | 62.20 | 60.20 | 60.80 | 12,513 | -1.00(-1.62%) |
Jan 13, 2017 | 61.80 | 61.80 | 61.80 | 0 | -0.80(-1.28%) | |
Jan 12, 2017 | 61.20 | 69.60 | 60.40 | 62.60 | 70,948 | +1.60(+2.62%) |
Jan 11, 2017 | 61.60 | 63.00 | 60.03 | 61.00 | 9,427 | -0.40(-0.65%) |
Jan 10, 2017 | 60.40 | 63.60 | 60.00 | 61.40 | 21,974 | +1.00(+1.66%) |
Jan 09, 2017 | 61.60 | 62.60 | 59.00 | 60.40 | 12,722 | -1.40(-2.27%) |
Jan 06, 2017 | 64.20 | 65.00 | 61.20 | 61.80 | 13,195 | -3.00(-4.63%) |
Jan 05, 2017 | 60.20 | 70.17 | 60.00 | 64.80 | 87,081 | +4.60(+7.64%) |
Jan 04, 2017 | 59.00 | 60.80 | 57.40 | 60.20 | 7,132 | +0.60(+1.01%) |