Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 32.05 | 32.20 | 31.75 | 31.85 | 93,483 | -0.35(-1.09%) |
Feb 27, 2017 | 31.85 | 32.35 | 31.40 | 32.20 | 98,737 | +0.35(+1.10%) |
Feb 24, 2017 | 30.60 | 31.95 | 30.50 | 31.85 | 87,556 | +0.85(+2.74%) |
Feb 23, 2017 | 31.30 | 32.05 | 30.85 | 31.00 | 141,999 | -0.35(-1.12%) |
Feb 22, 2017 | 32.30 | 32.30 | 30.20 | 31.35 | 264,955 | -1.45(-4.42%) |
Feb 21, 2017 | 35.20 | 35.20 | 32.00 | 32.80 | 397,921 | -6.05(-15.57%) |
Feb 17, 2017 | 38.85 | 38.85 | 38.85 | 0 | -1.15(-2.87%) | |
Feb 16, 2017 | 40.30 | 40.40 | 39.80 | 40.00 | 47,612 | -0.35(-0.87%) |
Feb 15, 2017 | 40.10 | 40.60 | 40.10 | 40.35 | 43,998 | -0.05(-0.12%) |
Feb 14, 2017 | 41.25 | 41.85 | 40.25 | 40.40 | 64,693 | -1.15(-2.77%) |
Feb 13, 2017 | 42.85 | 42.85 | 41.35 | 41.55 | 36,433 | -0.90(-2.12%) |
Feb 10, 2017 | 42.70 | 42.75 | 41.80 | 42.45 | 24,121 | +0.35(+0.83%) |
Feb 09, 2017 | 41.10 | 42.30 | 41.10 | 42.10 | 20,895 | +1.20(+2.93%) |
Feb 08, 2017 | 41.65 | 42.00 | 40.10 | 40.90 | 52,733 | -1.40(-3.31%) |
Feb 07, 2017 | 42.30 | 42.85 | 41.70 | 42.30 | 22,326 | +0.00(+0.00%) |
Feb 06, 2017 | 42.80 | 42.80 | 42.10 | 42.30 | 24,865 | -0.70(-1.63%) |
Feb 03, 2017 | 42.95 | 43.00 | 42.05 | 43.00 | 20,448 | +0.50(+1.18%) |
Feb 02, 2017 | 42.35 | 42.85 | 42.10 | 42.50 | 31,371 | +0.20(+0.47%) |
Feb 01, 2017 | 42.35 | 43.85 | 41.65 | 42.30 | 39,809 | +0.35(+0.83%) |
Jan 31, 2017 | 41.65 | 42.30 | 40.90 | 41.95 | 31,676 | -0.25(-0.59%) |
Jan 30, 2017 | 41.45 | 42.65 | 40.25 | 42.20 | 43,348 | +0.15(+0.36%) |
Jan 27, 2017 | 42.35 | 42.45 | 41.80 | 42.05 | 24,193 | -0.55(-1.29%) |
Jan 26, 2017 | 44.20 | 44.30 | 42.55 | 42.60 | 27,619 | -1.00(-2.29%) |
Jan 25, 2017 | 43.35 | 44.25 | 43.35 | 43.60 | 29,578 | +0.55(+1.28%) |
Jan 24, 2017 | 41.95 | 43.25 | 41.95 | 43.05 | 36,283 | +1.15(+2.74%) |
Jan 23, 2017 | 41.90 | 42.25 | 41.50 | 41.90 | 23,013 | -0.30(-0.71%) |
Jan 20, 2017 | 42.25 | 42.58 | 42.00 | 42.20 | 23,148 | +0.25(+0.60%) |
Jan 19, 2017 | 43.60 | 43.60 | 41.80 | 41.95 | 21,928 | -1.55(-3.56%) |
Jan 18, 2017 | 43.60 | 43.60 | 42.65 | 43.50 | 22,619 | +0.05(+0.12%) |
Jan 17, 2017 | 44.30 | 44.52 | 43.45 | 43.45 | 33,185 | -0.85(-1.92%) |
Jan 13, 2017 | 44.30 | 44.30 | 44.30 | 0 | +2.50(+5.98%) | |
Jan 12, 2017 | 43.05 | 43.35 | 41.30 | 41.80 | 63,330 | -1.65(-3.80%) |
Jan 11, 2017 | 44.95 | 44.95 | 43.05 | 43.45 | 40,794 | -1.50(-3.34%) |
Jan 10, 2017 | 42.95 | 45.55 | 42.95 | 44.95 | 41,082 | +2.10(+4.90%) |
Jan 09, 2017 | 43.50 | 44.30 | 42.27 | 42.85 | 76,515 | -1.25(-2.83%) |
Jan 06, 2017 | 44.90 | 44.90 | 43.95 | 44.10 | 23,587 | -0.65(-1.45%) |
Jan 05, 2017 | 45.15 | 45.25 | 44.20 | 44.75 | 52,703 | -0.80(-1.76%) |
Jan 04, 2017 | 44.30 | 45.80 | 44.30 | 45.55 | 42,535 | +1.65(+3.76%) |
Jan 03, 2017 | 44.25 | 45.30 | 43.65 | 43.90 | 57,157 | +0.15(+0.34%) |
Dec 30, 2016 | 43.75 | 43.75 | 43.75 | 0 | -0.85(-1.91%) | |
Dec 29, 2016 | 44.95 | 45.48 | 44.10 | 44.60 | 32,859 | -0.35(-0.78%) |
Dec 28, 2016 | 45.85 | 46.40 | 44.45 | 44.95 | 42,285 | -0.85(-1.86%) |
Dec 27, 2016 | 45.15 | 46.15 | 45.15 | 45.80 | 31,541 | +1.10(+2.46%) |
Dec 23, 2016 | 44.70 | 44.70 | 44.70 | 0 | +0.75(+1.71%) | |
Dec 22, 2016 | 46.05 | 46.05 | 43.90 | 43.95 | 39,756 | -1.95(-4.25%) |
Dec 21, 2016 | 46.35 | 46.80 | 45.65 | 45.90 | 42,664 | -0.70(-1.50%) |
Dec 20, 2016 | 44.70 | 46.60 | 44.70 | 46.60 | 96,553 | +1.85(+4.13%) |
Dec 19, 2016 | 44.55 | 45.25 | 44.40 | 44.75 | 45,126 | +0.20(+0.45%) |
Dec 16, 2016 | 44.50 | 45.65 | 44.45 | 44.55 | 92,754 | +0.20(+0.45%) |
Dec 15, 2016 | 45.10 | 45.25 | 44.15 | 44.35 | 92,423 | -0.55(-1.22%) |
Dec 14, 2016 | 47.00 | 47.00 | 44.85 | 44.90 | 80,418 | -1.30(-2.81%) |
Dec 13, 2016 | 45.80 | 46.55 | 45.64 | 46.20 | 54,791 | +0.40(+0.87%) |
Dec 12, 2016 | 46.40 | 46.55 | 45.65 | 45.80 | 75,689 | -0.65(-1.40%) |
Dec 09, 2016 | 47.15 | 47.15 | 46.30 | 46.45 | 78,275 | -0.50(-1.06%) |
Dec 08, 2016 | 44.40 | 47.40 | 44.40 | 46.95 | 72,847 | -0.55(-1.16%) |
Dec 07, 2016 | 46.95 | 47.75 | 46.95 | 47.50 | 260,001 | +0.90(+1.93%) |
Dec 06, 2016 | 45.80 | 46.85 | 45.50 | 46.60 | 116,930 | +1.08(+2.36%) |
Dec 05, 2016 | 45.60 | 46.45 | 45.50 | 45.52 | 121,191 | +0.27(+0.61%) |
Dec 02, 2016 | 44.55 | 45.65 | 44.15 | 45.25 | 88,630 | +0.70(+1.57%) |