Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 50.60 | 51.00 | 49.20 | 49.80 | 5,833 | -0.80(-1.58%) |
Feb 27, 2017 | 50.00 | 51.60 | 50.00 | 50.60 | 5,250 | +0.00(+0.00%) |
Feb 24, 2017 | 49.00 | 51.00 | 48.40 | 50.60 | 69,525 | +1.60(+3.27%) |
Feb 23, 2017 | 49.60 | 50.00 | 49.00 | 49.00 | 4,972 | -0.40(-0.81%) |
Feb 22, 2017 | 50.00 | 50.98 | 49.20 | 49.40 | 2,182 | -0.40(-0.80%) |
Feb 21, 2017 | 50.00 | 50.30 | 49.00 | 49.80 | 2,677 | +0.00(+0.00%) |
Feb 17, 2017 | 49.80 | 49.80 | 49.80 | 0 | -0.80(-1.58%) | |
Feb 16, 2017 | 50.00 | 51.80 | 49.00 | 50.60 | 2,820 | +0.60(+1.20%) |
Feb 15, 2017 | 49.00 | 50.40 | 48.20 | 50.00 | 37,533 | +1.20(+2.46%) |
Feb 14, 2017 | 50.00 | 50.00 | 47.40 | 48.80 | 2,246 | -1.20(-2.40%) |
Feb 13, 2017 | 50.00 | 50.60 | 49.40 | 50.00 | 1,642 | +0.00(+0.00%) |
Feb 10, 2017 | 49.40 | 50.00 | 49.00 | 50.00 | 3,535 | +0.40(+0.81%) |
Feb 09, 2017 | 49.50 | 50.60 | 49.00 | 49.60 | 3,708 | -0.40(-0.80%) |
Feb 08, 2017 | 49.00 | 50.40 | 47.46 | 50.00 | 3,754 | +1.00(+2.04%) |
Feb 07, 2017 | 50.00 | 50.45 | 48.60 | 49.00 | 3,816 | -0.40(-0.81%) |
Feb 06, 2017 | 47.90 | 51.00 | 47.90 | 49.40 | 6,891 | +0.60(+1.23%) |
Feb 03, 2017 | 49.20 | 49.80 | 47.40 | 48.80 | 2,595 | -0.40(-0.81%) |
Feb 02, 2017 | 48.00 | 50.20 | 48.00 | 49.20 | 14,877 | +0.80(+1.65%) |
Feb 01, 2017 | 48.66 | 49.20 | 48.00 | 48.40 | 1,408 | +0.00(+0.00%) |
Jan 31, 2017 | 47.60 | 49.00 | 47.60 | 48.40 | 8,719 | -0.60(-1.22%) |
Jan 30, 2017 | 47.20 | 50.60 | 47.20 | 49.00 | 14,984 | +1.00(+2.08%) |
Jan 27, 2017 | 48.93 | 48.93 | 46.20 | 48.00 | 1,825 | +0.80(+1.69%) |
Jan 26, 2017 | 49.00 | 51.00 | 46.80 | 47.20 | 3,844 | -1.80(-3.67%) |
Jan 25, 2017 | 49.00 | 50.00 | 48.20 | 49.00 | 1,270 | +0.00(+0.00%) |
Jan 24, 2017 | 50.00 | 51.60 | 48.60 | 49.00 | 2,395 | -1.00(-2.00%) |
Jan 23, 2017 | 51.60 | 52.00 | 50.00 | 50.00 | 2,498 | -1.00(-1.96%) |
Jan 20, 2017 | 50.20 | 52.00 | 49.20 | 51.00 | 1,126 | +0.80(+1.59%) |
Jan 19, 2017 | 51.20 | 53.90 | 48.60 | 50.20 | 4,129 | -1.20(-2.33%) |
Jan 18, 2017 | 52.00 | 54.40 | 51.00 | 51.40 | 10,297 | -1.00(-1.91%) |
Jan 17, 2017 | 53.40 | 54.00 | 52.00 | 52.40 | 7,214 | -1.00(-1.87%) |
Jan 13, 2017 | 53.40 | 53.40 | 53.40 | 0 | -0.20(-0.37%) | |
Jan 12, 2017 | 50.80 | 54.80 | 48.80 | 53.60 | 10,384 | +2.80(+5.51%) |
Jan 11, 2017 | 50.00 | 51.80 | 49.60 | 50.80 | 1,576 | +0.80(+1.60%) |
Jan 10, 2017 | 49.00 | 51.20 | 47.40 | 50.00 | 3,289 | +0.80(+1.63%) |
Jan 09, 2017 | 49.20 | 50.00 | 47.40 | 49.20 | 3,375 | -0.20(-0.40%) |
Jan 06, 2017 | 48.00 | 50.00 | 47.40 | 49.40 | 3,943 | +1.40(+2.92%) |
Jan 05, 2017 | 50.80 | 51.60 | 46.60 | 48.00 | 3,399 | -3.00(-5.88%) |
Jan 04, 2017 | 49.00 | 52.00 | 48.60 | 51.00 | 3,924 | +1.60(+3.24%) |
Jan 03, 2017 | 46.20 | 49.80 | 46.20 | 49.40 | 8,134 | +3.40(+7.39%) |
Dec 30, 2016 | 46.00 | 46.00 | 46.00 | 0 | -1.80(-3.77%) | |
Dec 29, 2016 | 46.90 | 49.90 | 46.20 | 47.80 | 30,421 | +1.60(+3.46%) |
Dec 28, 2016 | 47.40 | 49.80 | 45.60 | 46.20 | 6,834 | -1.80(-3.75%) |
Dec 27, 2016 | 49.20 | 50.00 | 47.80 | 48.00 | 6,545 | -1.80(-3.61%) |
Dec 23, 2016 | 49.80 | 49.80 | 49.80 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 49.40 | 50.40 | 49.40 | 49.80 | 4,295 | -0.20(-0.40%) |
Dec 21, 2016 | 51.00 | 52.00 | 49.90 | 50.00 | 5,389 | -1.00(-1.96%) |
Dec 20, 2016 | 50.00 | 52.20 | 48.20 | 51.00 | 52,548 | +1.20(+2.41%) |
Dec 19, 2016 | 49.00 | 51.80 | 48.60 | 49.80 | 10,811 | +0.80(+1.63%) |
Dec 16, 2016 | 50.00 | 51.80 | 49.00 | 49.00 | 3,213 | -1.40(-2.78%) |
Dec 15, 2016 | 49.60 | 51.80 | 48.60 | 50.40 | 2,481 | +0.80(+1.61%) |
Dec 14, 2016 | 49.40 | 51.20 | 48.80 | 49.60 | 7,988 | -0.40(-0.80%) |
Dec 13, 2016 | 52.05 | 52.40 | 49.60 | 50.00 | 3,927 | -2.00(-3.85%) |
Dec 12, 2016 | 53.00 | 53.80 | 51.60 | 52.00 | 7,762 | -0.80(-1.52%) |
Dec 09, 2016 | 52.40 | 53.60 | 51.20 | 52.80 | 5,181 | +0.20(+0.38%) |
Dec 08, 2016 | 53.00 | 54.40 | 52.40 | 52.60 | 4,123 | +0.00(+0.00%) |
Dec 07, 2016 | 54.20 | 54.20 | 50.40 | 52.60 | 8,084 | -3.40(-6.07%) |
Dec 06, 2016 | 54.20 | 57.20 | 54.00 | 56.00 | 8,544 | +1.60(+2.94%) |
Dec 05, 2016 | 53.40 | 55.00 | 53.20 | 54.40 | 3,035 | +1.20(+2.26%) |
Dec 02, 2016 | 51.20 | 54.00 | 46.60 | 53.20 | 5,398 | +1.60(+3.10%) |