Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 76.25 | 78.75 | 73.75 | 75.00 | 13,949 | -1.25(-1.64%) |
Mar 30, 2017 | 80.00 | 81.25 | 73.75 | 76.25 | 21,776 | +3.75(+5.17%) |
Mar 29, 2017 | 75.00 | 76.25 | 71.25 | 72.50 | 8,071 | -1.25(-1.69%) |
Mar 28, 2017 | 75.00 | 76.25 | 73.75 | 73.75 | 5,496 | -1.25(-1.67%) |
Mar 27, 2017 | 72.50 | 76.25 | 71.50 | 75.00 | 7,375 | +2.50(+3.45%) |
Mar 24, 2017 | 68.75 | 73.75 | 68.75 | 72.50 | 3,832 | +3.75(+5.45%) |
Mar 23, 2017 | 70.00 | 70.62 | 67.50 | 68.75 | 3,041 | +1.25(+1.85%) |
Mar 22, 2017 | 68.75 | 72.50 | 67.50 | 67.50 | 7,770 | -2.50(-3.57%) |
Mar 21, 2017 | 73.75 | 74.75 | 66.25 | 70.00 | 9,375 | -2.50(-3.45%) |
Mar 20, 2017 | 76.25 | 76.25 | 71.88 | 72.50 | 7,364 | -2.50(-3.33%) |
Mar 17, 2017 | 73.75 | 75.00 | 73.75 | 75.00 | 2,360 | +1.25(+1.69%) |
Mar 16, 2017 | 76.25 | 77.50 | 73.75 | 73.75 | 3,916 | -1.25(-1.67%) |
Mar 15, 2017 | 72.50 | 75.00 | 71.25 | 75.00 | 3,244 | +2.50(+3.45%) |
Mar 14, 2017 | 76.25 | 76.25 | 71.25 | 72.50 | 8,344 | -2.50(-3.33%) |
Mar 13, 2017 | 76.25 | 78.75 | 73.75 | 75.00 | 5,540 | -1.25(-1.64%) |
Mar 10, 2017 | 77.50 | 78.75 | 75.00 | 76.25 | 7,071 | -1.25(-1.61%) |
Mar 09, 2017 | 80.00 | 80.00 | 77.50 | 77.50 | 4,324 | +0.00(+0.00%) |
Mar 08, 2017 | 80.00 | 80.00 | 76.25 | 77.50 | 2,955 | +0.00(+0.00%) |
Mar 07, 2017 | 80.00 | 82.50 | 75.00 | 77.50 | 8,338 | +1.25(+1.64%) |
Mar 06, 2017 | 75.00 | 77.50 | 72.50 | 76.25 | 4,553 | +1.25(+1.67%) |
Mar 03, 2017 | 77.50 | 82.50 | 75.00 | 75.00 | 5,481 | -2.50(-3.23%) |
Mar 02, 2017 | 75.00 | 77.50 | 75.00 | 77.50 | 5,926 | +2.50(+3.33%) |
Mar 01, 2017 | 76.25 | 77.50 | 75.00 | 75.00 | 5,165 | -1.25(-1.64%) |
Feb 28, 2017 | 75.00 | 77.75 | 75.00 | 76.25 | 3,834 | +0.00(+0.00%) |
Feb 27, 2017 | 75.00 | 77.50 | 75.00 | 76.25 | 3,585 | +1.25(+1.67%) |
Feb 24, 2017 | 77.50 | 77.50 | 75.00 | 75.00 | 4,825 | -3.75(-4.76%) |
Feb 23, 2017 | 76.25 | 79.38 | 76.25 | 78.75 | 3,716 | +1.25(+1.61%) |
Feb 22, 2017 | 80.00 | 81.25 | 76.25 | 77.50 | 8,446 | -1.25(-1.59%) |
Feb 21, 2017 | 83.75 | 83.75 | 77.50 | 78.75 | 11,069 | -5.00(-5.97%) |
Feb 17, 2017 | 83.75 | 83.75 | 83.75 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 83.75 | 85.62 | 82.38 | 83.75 | 7,324 | +0.00(+0.00%) |
Feb 15, 2017 | 85.00 | 85.00 | 81.25 | 83.75 | 11,929 | +1.25(+1.52%) |
Feb 14, 2017 | 85.00 | 86.00 | 81.25 | 82.50 | 10,917 | +0.00(+0.00%) |
Feb 13, 2017 | 85.00 | 85.00 | 80.00 | 82.50 | 24,118 | +6.25(+8.20%) |
Feb 10, 2017 | 75.00 | 77.50 | 72.50 | 76.25 | 7,641 | +2.50(+3.39%) |
Feb 09, 2017 | 70.00 | 73.75 | 68.75 | 73.75 | 3,828 | +3.75(+5.36%) |
Feb 08, 2017 | 71.25 | 72.50 | 68.75 | 70.00 | 4,472 | -1.25(-1.75%) |
Feb 07, 2017 | 71.25 | 72.50 | 70.00 | 71.25 | 4,296 | +0.00(+0.00%) |
Feb 06, 2017 | 72.50 | 73.88 | 68.75 | 71.25 | 11,137 | -2.50(-3.39%) |
Feb 03, 2017 | 77.50 | 77.50 | 73.75 | 73.75 | 5,527 | -2.50(-3.28%) |
Feb 02, 2017 | 78.75 | 78.75 | 75.00 | 76.25 | 3,783 | -1.25(-1.61%) |
Feb 01, 2017 | 76.25 | 80.00 | 73.75 | 77.50 | 18,003 | -1.25(-1.59%) |
Jan 31, 2017 | 75.00 | 86.25 | 71.25 | 78.75 | 122,697 | +13.75(+21.15%) |
Jan 30, 2017 | 65.00 | 66.25 | 62.50 | 65.00 | 3,076 | +1.25(+1.96%) |
Jan 27, 2017 | 65.00 | 65.00 | 63.75 | 63.75 | 3,728 | -1.25(-1.92%) |
Jan 26, 2017 | 66.25 | 66.25 | 63.75 | 65.00 | 2,271 | +0.00(+0.00%) |
Jan 25, 2017 | 63.75 | 66.25 | 62.50 | 65.00 | 2,513 | +1.25(+1.96%) |
Jan 24, 2017 | 65.00 | 65.00 | 58.75 | 63.75 | 10,440 | +0.00(+0.00%) |
Jan 23, 2017 | 68.75 | 68.75 | 62.50 | 63.75 | 8,219 | -3.75(-5.56%) |
Jan 20, 2017 | 70.00 | 70.00 | 65.00 | 67.50 | 5,093 | -1.25(-1.82%) |
Jan 19, 2017 | 67.50 | 70.00 | 65.62 | 68.75 | 7,512 | +1.25(+1.85%) |
Jan 18, 2017 | 75.00 | 77.50 | 65.00 | 67.50 | 22,705 | -5.00(-6.90%) |
Jan 17, 2017 | 63.75 | 77.50 | 63.75 | 72.50 | 31,378 | +8.75(+13.73%) |
Jan 13, 2017 | 63.75 | 63.75 | 63.75 | 0 | +2.50(+4.08%) | |
Jan 12, 2017 | 62.50 | 62.50 | 60.00 | 61.25 | 6,074 | +0.00(+0.00%) |
Jan 11, 2017 | 66.25 | 66.25 | 60.00 | 61.25 | 18,324 | -5.00(-7.55%) |
Jan 10, 2017 | 67.50 | 68.75 | 66.25 | 66.25 | 10,214 | -2.50(-3.64%) |
Jan 09, 2017 | 68.75 | 70.00 | 67.50 | 68.75 | 8,944 | +0.00(+0.00%) |
Jan 06, 2017 | 70.00 | 73.50 | 67.50 | 68.75 | 19,434 | -6.25(-8.33%) |
Jan 05, 2017 | 62.50 | 77.50 | 58.75 | 75.00 | 89,867 | -16.25(-17.81%) |
Jan 04, 2017 | 90.00 | 91.25 | 88.75 | 91.25 | 11,090 | +3.75(+4.29%) |