Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 41.30 | 41.65 | 40.95 | 41.65 | 1,001 | +0.71(+1.73%) |
Feb 27, 2017 | 41.64 | 41.64 | 40.60 | 40.94 | 656 | -0.01(-0.02%) |
Feb 24, 2017 | 40.61 | 42.00 | 40.60 | 40.95 | 598 | -1.05(-2.50%) |
Feb 23, 2017 | 41.65 | 42.00 | 39.90 | 42.00 | 3,177 | +0.35(+0.84%) |
Feb 22, 2017 | 43.05 | 43.05 | 39.90 | 41.65 | 5,437 | -1.40(-3.25%) |
Feb 21, 2017 | 46.20 | 47.27 | 43.05 | 43.05 | 4,298 | -0.35(-0.81%) |
Feb 17, 2017 | 43.40 | 43.40 | 43.40 | 0 | +0.70(+1.64%) | |
Feb 16, 2017 | 42.70 | 43.75 | 42.00 | 42.70 | 2,591 | -0.35(-0.81%) |
Feb 15, 2017 | 44.10 | 44.10 | 42.35 | 43.05 | 3,877 | -0.35(-0.81%) |
Feb 14, 2017 | 42.70 | 43.75 | 42.70 | 43.40 | 4,059 | +1.40(+3.33%) |
Feb 13, 2017 | 42.35 | 43.40 | 41.30 | 42.00 | 3,655 | -0.35(-0.83%) |
Feb 10, 2017 | 42.00 | 42.70 | 41.30 | 42.35 | 1,677 | +0.70(+1.68%) |
Feb 09, 2017 | 42.00 | 43.16 | 40.98 | 41.65 | 2,057 | +0.00(+0.00%) |
Feb 08, 2017 | 41.65 | 42.00 | 41.30 | 41.65 | 3,799 | +0.17(+0.42%) |
Feb 07, 2017 | 41.94 | 42.00 | 39.55 | 41.48 | 10,166 | -0.17(-0.42%) |
Feb 06, 2017 | 43.40 | 43.74 | 41.65 | 41.65 | 2,173 | -1.05(-2.46%) |
Feb 03, 2017 | 40.95 | 43.40 | 40.95 | 42.70 | 6,207 | +1.05(+2.52%) |
Feb 02, 2017 | 42.70 | 42.73 | 39.55 | 41.65 | 3,912 | -0.70(-1.65%) |
Feb 01, 2017 | 39.90 | 43.05 | 39.90 | 42.35 | 7,572 | +2.80(+7.08%) |
Jan 31, 2017 | 32.55 | 39.90 | 31.85 | 39.55 | 16,605 | +3.15(+8.65%) |
Jan 30, 2017 | 35.00 | 36.75 | 35.00 | 36.40 | 2,755 | +1.40(+4.00%) |
Jan 27, 2017 | 35.00 | 35.35 | 35.00 | 35.00 | 698 | +0.00(+0.00%) |
Jan 26, 2017 | 35.00 | 35.91 | 35.00 | 35.00 | 819 | +0.00(+0.00%) |
Jan 25, 2017 | 36.40 | 36.40 | 35.70 | 35.00 | 2,101 | -1.05(-2.91%) |
Jan 24, 2017 | 36.05 | 36.75 | 36.05 | 36.05 | 1,395 | -1.05(-2.83%) |
Jan 23, 2017 | 35.35 | 37.45 | 35.00 | 37.10 | 1,814 | +1.05(+2.91%) |
Jan 20, 2017 | 36.40 | 36.75 | 35.88 | 36.05 | 2,148 | -0.35(-0.96%) |
Jan 19, 2017 | 37.45 | 37.80 | 36.40 | 36.40 | 1,274 | -1.05(-2.80%) |
Jan 18, 2017 | 37.45 | 37.80 | 37.10 | 37.45 | 1,651 | +0.35(+0.94%) |
Jan 17, 2017 | 36.75 | 37.10 | 36.63 | 37.10 | 659 | +0.00(+0.00%) |
Jan 13, 2017 | 37.10 | 37.10 | 37.10 | 0 | -0.35(-0.93%) | |
Jan 12, 2017 | 37.45 | 37.80 | 36.75 | 37.45 | 832 | +0.35(+0.94%) |
Jan 11, 2017 | 38.34 | 38.50 | 37.10 | 37.10 | 2,590 | -1.05(-2.75%) |
Jan 10, 2017 | 39.20 | 39.20 | 37.80 | 38.15 | 2,981 | -0.70(-1.80%) |
Jan 09, 2017 | 37.80 | 39.90 | 37.45 | 38.85 | 4,104 | +1.05(+2.78%) |
Jan 06, 2017 | 36.05 | 37.80 | 36.05 | 37.80 | 3,043 | +2.10(+5.88%) |
Jan 05, 2017 | 35.70 | 37.80 | 35.70 | 35.70 | 5,646 | -0.35(-0.97%) |
Jan 04, 2017 | 36.55 | 36.75 | 35.70 | 36.05 | 4,407 | -0.70(-1.90%) |
Jan 03, 2017 | 32.90 | 37.45 | 32.90 | 36.75 | 3,837 | +4.70(+14.65%) |
Dec 30, 2016 | 32.05 | 32.05 | 32.05 | 0 | -3.65(-10.21%) | |
Dec 29, 2016 | 35.00 | 36.05 | 35.00 | 35.70 | 4,739 | +0.00(+0.00%) |
Dec 28, 2016 | 35.00 | 36.05 | 35.00 | 35.70 | 3,364 | +0.35(+0.99%) |
Dec 27, 2016 | 34.30 | 35.70 | 34.30 | 35.35 | 7,442 | +1.05(+3.06%) |
Dec 23, 2016 | 34.30 | 34.30 | 34.30 | 0 | +1.75(+5.38%) | |
Dec 22, 2016 | 34.30 | 34.30 | 32.55 | 32.55 | 4,251 | -1.05(-3.13%) |
Dec 21, 2016 | 33.95 | 34.30 | 32.90 | 33.60 | 5,081 | +0.00(+0.00%) |
Dec 20, 2016 | 33.60 | 34.65 | 33.60 | 33.60 | 2,907 | +1.40(+4.35%) |
Dec 19, 2016 | 35.35 | 35.81 | 32.20 | 32.20 | 6,299 | -2.80(-8.00%) |
Dec 16, 2016 | 33.53 | 36.40 | 33.53 | 35.00 | 2,796 | +0.00(+0.00%) |
Dec 15, 2016 | 35.70 | 36.40 | 33.25 | 35.00 | 4,974 | -0.35(-0.99%) |
Dec 14, 2016 | 34.30 | 35.70 | 33.95 | 35.35 | 3,686 | +0.35(+1.00%) |
Dec 13, 2016 | 35.35 | 35.70 | 34.48 | 35.00 | 3,904 | +0.00(+0.00%) |
Dec 12, 2016 | 35.35 | 35.35 | 35.00 | 35.00 | 1,127 | -0.35(-0.99%) |
Dec 09, 2016 | 34.79 | 36.75 | 34.79 | 35.35 | 3,928 | +1.05(+3.06%) |
Dec 08, 2016 | 35.35 | 35.35 | 29.75 | 34.30 | 50,912 | -1.75(-4.85%) |
Dec 07, 2016 | 37.45 | 38.50 | 35.70 | 36.05 | 1,631 | -1.75(-4.63%) |
Dec 06, 2016 | 38.50 | 38.50 | 37.45 | 37.80 | 751 | -0.35(-0.92%) |
Dec 05, 2016 | 37.45 | 38.15 | 37.45 | 38.15 | 2,225 | +1.40(+3.81%) |
Dec 02, 2016 | 37.80 | 38.15 | 35.00 | 36.75 | 7,484 | -0.70(-1.87%) |