Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 38.52 | 42.96 | 38.04 | 39.48 | 115,110 | +0.60(+1.54%) |
Feb 27, 2017 | 41.04 | 41.04 | 38.30 | 38.88 | 59,520 | +1.68(+4.52%) |
Feb 24, 2017 | 36.60 | 38.16 | 36.60 | 37.20 | 29,925 | -0.38(-1.02%) |
Feb 23, 2017 | 38.40 | 39.31 | 36.36 | 37.58 | 47,428 | -0.82(-2.12%) |
Feb 22, 2017 | 40.08 | 40.44 | 37.56 | 38.40 | 47,030 | -2.04(-5.04%) |
Feb 21, 2017 | 39.60 | 42.48 | 36.72 | 40.44 | 141,029 | -0.36(-0.88%) |
Feb 17, 2017 | 40.80 | 40.80 | 40.80 | 0 | +4.92(+13.71%) | |
Feb 16, 2017 | 39.00 | 39.48 | 34.80 | 35.88 | 261,129 | -4.92(-12.06%) |
Feb 15, 2017 | 48.00 | 54.60 | 40.56 | 40.80 | 1,744,586 | +9.48(+30.27%) |
Feb 14, 2017 | 31.08 | 32.28 | 30.72 | 31.32 | 8,951 | +0.00(+0.00%) |
Feb 13, 2017 | 32.88 | 32.88 | 31.20 | 31.32 | 19,060 | -1.20(-3.69%) |
Feb 10, 2017 | 31.44 | 34.80 | 31.21 | 32.52 | 42,964 | +1.32(+4.23%) |
Feb 09, 2017 | 31.44 | 31.92 | 30.72 | 31.20 | 8,932 | -0.24(-0.76%) |
Feb 08, 2017 | 31.80 | 31.80 | 30.72 | 31.44 | 8,800 | -0.24(-0.76%) |
Feb 07, 2017 | 29.76 | 31.80 | 29.28 | 31.68 | 32,448 | +1.68(+5.60%) |
Feb 06, 2017 | 31.32 | 32.52 | 29.64 | 30.00 | 27,687 | -2.16(-6.72%) |
Feb 03, 2017 | 33.84 | 33.84 | 31.80 | 32.16 | 20,711 | -0.48(-1.47%) |
Feb 02, 2017 | 33.60 | 33.69 | 32.40 | 32.64 | 17,846 | -1.08(-3.20%) |
Feb 01, 2017 | 33.48 | 34.99 | 31.80 | 33.72 | 29,454 | +0.00(+0.00%) |
Jan 31, 2017 | 34.80 | 37.80 | 32.64 | 33.72 | 137,566 | -0.48(-1.40%) |
Jan 30, 2017 | 30.21 | 35.16 | 27.72 | 34.20 | 118,658 | +4.44(+14.92%) |
Jan 27, 2017 | 29.40 | 30.84 | 29.04 | 29.76 | 30,973 | +0.36(+1.22%) |
Jan 26, 2017 | 28.44 | 29.52 | 28.20 | 29.40 | 12,490 | +1.08(+3.81%) |
Jan 25, 2017 | 27.60 | 28.68 | 27.36 | 28.32 | 13,152 | +0.72(+2.61%) |
Jan 24, 2017 | 27.60 | 28.20 | 27.00 | 27.60 | 8,499 | +0.00(+0.00%) |
Jan 23, 2017 | 27.36 | 27.96 | 26.76 | 27.60 | 9,095 | +0.22(+0.79%) |
Jan 20, 2017 | 27.60 | 28.20 | 27.24 | 27.38 | 7,607 | -0.22(-0.78%) |
Jan 19, 2017 | 28.08 | 29.04 | 27.36 | 27.60 | 13,734 | -0.72(-2.54%) |
Jan 18, 2017 | 28.68 | 29.25 | 27.96 | 28.32 | 15,874 | -0.36(-1.26%) |
Jan 17, 2017 | 27.96 | 29.40 | 27.60 | 28.68 | 13,581 | +0.48(+1.70%) |
Jan 13, 2017 | 28.20 | 28.20 | 28.20 | 0 | +0.96(+3.52%) | |
Jan 12, 2017 | 30.00 | 30.00 | 27.24 | 27.24 | 27,882 | -1.56(-5.42%) |
Jan 11, 2017 | 30.60 | 30.60 | 28.20 | 28.80 | 65,831 | -1.68(-5.51%) |
Jan 10, 2017 | 31.80 | 32.16 | 29.88 | 30.48 | 57,000 | -1.32(-4.15%) |
Jan 09, 2017 | 31.92 | 33.48 | 31.80 | 31.80 | 50,932 | -0.72(-2.21%) |
Jan 06, 2017 | 33.60 | 34.44 | 32.40 | 32.52 | 79,932 | -1.68(-4.91%) |
Jan 05, 2017 | 37.20 | 37.20 | 32.76 | 34.20 | 256,107 | +1.92(+5.95%) |
Jan 04, 2017 | 36.00 | 42.00 | 30.96 | 32.28 | 1,277,661 | +7.44(+29.95%) |
Jan 03, 2017 | 24.12 | 24.84 | 22.44 | 24.84 | 29,569 | +0.60(+2.48%) |
Dec 30, 2016 | 24.24 | 24.24 | 24.24 | 0 | -0.12(-0.49%) | |
Dec 29, 2016 | 24.24 | 24.60 | 23.76 | 24.36 | 23,980 | +0.00(+0.00%) |
Dec 28, 2016 | 24.60 | 24.96 | 23.76 | 24.36 | 12,842 | -0.24(-0.98%) |
Dec 27, 2016 | 24.00 | 25.08 | 23.52 | 24.60 | 45,621 | +0.60(+2.50%) |
Dec 23, 2016 | 24.00 | 24.00 | 24.00 | 0 | -0.24(-0.99%) | |
Dec 22, 2016 | 25.56 | 25.80 | 24.12 | 24.24 | 35,493 | -0.96(-3.81%) |
Dec 21, 2016 | 25.20 | 26.16 | 24.60 | 25.20 | 65,452 | -0.24(-0.94%) |
Dec 20, 2016 | 24.00 | 26.40 | 23.76 | 25.44 | 148,967 | +1.44(+6.00%) |
Dec 19, 2016 | 24.00 | 25.32 | 20.77 | 24.00 | 255,496 | -0.84(-3.38%) |
Dec 16, 2016 | 25.44 | 30.24 | 23.52 | 24.84 | 1,848,001 | +7.56(+43.75%) |
Dec 15, 2016 | 17.28 | 18.08 | 17.04 | 17.28 | 83,672 | -0.12(-0.69%) |
Dec 14, 2016 | 17.76 | 18.48 | 17.28 | 17.40 | 3,723 | -0.60(-3.33%) |
Dec 13, 2016 | 17.88 | 18.12 | 17.40 | 18.00 | 9,313 | +0.15(+0.85%) |
Dec 12, 2016 | 18.48 | 18.72 | 17.64 | 17.85 | 8,504 | -0.63(-3.42%) |
Dec 09, 2016 | 18.60 | 19.20 | 18.00 | 18.48 | 10,383 | +0.00(+0.00%) |
Dec 08, 2016 | 18.60 | 19.08 | 18.00 | 18.48 | 11,107 | -0.12(-0.65%) |
Dec 07, 2016 | 18.36 | 19.32 | 17.64 | 18.60 | 6,906 | -0.12(-0.64%) |
Dec 06, 2016 | 19.08 | 19.32 | 17.52 | 18.72 | 13,990 | -0.48(-2.50%) |
Dec 05, 2016 | 19.20 | 19.44 | 18.48 | 19.20 | 5,935 | +0.12(+0.63%) |
Dec 02, 2016 | 18.96 | 19.56 | 18.12 | 19.08 | 7,508 | +0.12(+0.63%) |