Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 50.58 | 50.80 | 49.68 | 49.76 | 331,450 | -1.08(-2.13%) |
Feb 27, 2017 | 50.58 | 51.28 | 50.54 | 50.84 | 173,433 | +0.22(+0.43%) |
Feb 24, 2017 | 49.33 | 51.10 | 49.16 | 50.63 | 199,924 | +1.04(+2.09%) |
Feb 23, 2017 | 50.37 | 50.37 | 49.16 | 49.59 | 243,973 | -0.52(-1.04%) |
Feb 22, 2017 | 50.50 | 50.71 | 49.87 | 50.11 | 141,623 | -0.39(-0.77%) |
Feb 21, 2017 | 49.85 | 50.84 | 49.72 | 50.50 | 221,988 | +0.65(+1.30%) |
Feb 17, 2017 | 49.85 | 49.85 | 49.85 | 0 | +0.09(+0.17%) | |
Feb 16, 2017 | 49.98 | 50.41 | 49.50 | 49.76 | 320,653 | -0.26(-0.52%) |
Feb 15, 2017 | 49.29 | 50.15 | 49.29 | 50.02 | 178,776 | +0.52(+1.05%) |
Feb 14, 2017 | 49.37 | 49.85 | 49.29 | 49.50 | 241,693 | -0.17(-0.35%) |
Feb 13, 2017 | 50.76 | 51.02 | 49.59 | 49.68 | 272,305 | -0.95(-1.88%) |
Feb 10, 2017 | 51.10 | 51.41 | 50.54 | 50.63 | 226,946 | -0.43(-0.85%) |
Feb 09, 2017 | 49.46 | 51.23 | 49.46 | 51.06 | 458,667 | +1.69(+3.42%) |
Feb 08, 2017 | 47.38 | 49.42 | 47.12 | 49.37 | 454,154 | +1.95(+4.11%) |
Feb 07, 2017 | 47.25 | 47.73 | 46.69 | 47.43 | 350,741 | +0.17(+0.37%) |
Feb 06, 2017 | 47.77 | 48.03 | 47.12 | 47.25 | 417,880 | -0.56(-1.18%) |
Feb 03, 2017 | 47.77 | 48.25 | 47.64 | 47.81 | 413,985 | +0.13(+0.27%) |
Feb 02, 2017 | 47.73 | 48.90 | 47.64 | 47.68 | 343,447 | -0.69(-1.43%) |
Feb 01, 2017 | 49.42 | 50.54 | 48.16 | 48.38 | 895,598 | -3.46(-6.68%) |
Jan 31, 2017 | 52.31 | 52.88 | 50.76 | 51.84 | 425,938 | +0.39(+0.76%) |
Jan 30, 2017 | 50.76 | 51.49 | 50.02 | 51.45 | 271,105 | +0.30(+0.59%) |
Jan 27, 2017 | 51.23 | 51.84 | 50.63 | 51.15 | 247,781 | +0.13(+0.25%) |
Jan 26, 2017 | 51.23 | 51.97 | 50.45 | 51.02 | 203,036 | -0.74(-1.42%) |
Jan 25, 2017 | 51.67 | 52.14 | 51.10 | 51.75 | 320,580 | +0.52(+1.01%) |
Jan 24, 2017 | 51.19 | 51.67 | 50.80 | 51.23 | 185,114 | +0.35(+0.68%) |
Jan 23, 2017 | 50.45 | 51.08 | 50.09 | 50.89 | 234,767 | +0.22(+0.43%) |
Jan 20, 2017 | 50.37 | 50.76 | 49.93 | 50.67 | 171,623 | +0.30(+0.60%) |
Jan 19, 2017 | 51.45 | 51.88 | 50.11 | 50.37 | 127,999 | -1.25(-2.43%) |
Jan 18, 2017 | 51.23 | 51.71 | 50.28 | 51.62 | 245,324 | +0.61(+1.19%) |
Jan 17, 2017 | 50.76 | 52.53 | 50.76 | 51.02 | 300,053 | +0.00(+0.00%) |
Jan 13, 2017 | 51.02 | 51.02 | 51.02 | 0 | +0.74(+1.46%) | |
Jan 12, 2017 | 50.89 | 50.89 | 49.68 | 50.28 | 189,351 | -0.69(-1.36%) |
Jan 11, 2017 | 50.67 | 51.23 | 49.68 | 50.97 | 270,453 | +0.17(+0.34%) |
Jan 10, 2017 | 49.93 | 51.36 | 49.89 | 50.80 | 192,377 | +0.82(+1.64%) |
Jan 09, 2017 | 50.15 | 52.53 | 49.85 | 49.98 | 211,385 | -0.13(-0.26%) |
Jan 06, 2017 | 51.84 | 51.88 | 50.02 | 50.11 | 287,242 | -1.43(-2.77%) |
Jan 05, 2017 | 51.19 | 51.95 | 50.41 | 51.54 | 473,568 | +0.00(+0.00%) |
Jan 04, 2017 | 49.63 | 52.14 | 49.33 | 51.54 | 476,505 | +1.99(+4.02%) |
Jan 03, 2017 | 49.85 | 49.98 | 48.98 | 49.55 | 338,205 | +0.04(+0.09%) |
Dec 30, 2016 | 49.50 | 49.50 | 49.50 | 0 | +0.09(+0.18%) | |
Dec 29, 2016 | 49.03 | 49.50 | 47.94 | 49.42 | 233,831 | +0.43(+0.88%) |
Dec 28, 2016 | 48.33 | 49.16 | 48.16 | 48.98 | 255,584 | +0.65(+1.34%) |
Dec 27, 2016 | 47.68 | 48.85 | 47.68 | 48.33 | 278,584 | +0.61(+1.27%) |
Dec 23, 2016 | 47.73 | 47.73 | 47.73 | 0 | -0.61(-1.25%) | |
Dec 22, 2016 | 49.63 | 49.63 | 47.99 | 48.33 | 328,816 | -1.34(-2.70%) |
Dec 21, 2016 | 49.59 | 50.15 | 49.29 | 49.68 | 209,628 | -0.09(-0.17%) |
Dec 20, 2016 | 49.76 | 50.35 | 49.37 | 49.76 | 337,011 | +0.04(+0.09%) |
Dec 19, 2016 | 49.37 | 50.37 | 49.03 | 49.72 | 201,276 | +0.61(+1.23%) |
Dec 16, 2016 | 48.72 | 49.20 | 47.60 | 49.11 | 1,033,990 | +0.65(+1.34%) |
Dec 15, 2016 | 48.55 | 49.98 | 48.37 | 48.46 | 297,445 | -0.13(-0.27%) |
Dec 14, 2016 | 49.50 | 50.15 | 48.46 | 48.59 | 351,874 | -1.04(-2.09%) |
Dec 13, 2016 | 50.80 | 51.21 | 49.42 | 49.63 | 437,137 | -1.12(-2.22%) |
Dec 12, 2016 | 49.50 | 51.15 | 49.50 | 50.76 | 577,835 | +1.12(+2.27%) |
Dec 09, 2016 | 49.11 | 49.85 | 48.55 | 49.63 | 561,374 | +0.45(+0.91%) |
Dec 08, 2016 | 50.22 | 50.65 | 49.01 | 49.18 | 471,733 | -0.95(-1.89%) |
Dec 07, 2016 | 50.69 | 51.84 | 50.02 | 50.13 | 464,693 | -0.65(-1.27%) |
Dec 06, 2016 | 52.85 | 53.28 | 50.74 | 50.78 | 701,622 | -2.29(-4.31%) |
Dec 05, 2016 | 52.07 | 53.11 | 51.34 | 53.06 | 318,431 | +1.47(+2.84%) |
Dec 02, 2016 | 51.21 | 51.77 | 50.26 | 51.60 | 267,243 | +0.35(+0.67%) |