Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 45.00 | 46.80 | 42.30 | 45.90 | 2,837 | +0.00(+0.00%) |
Mar 30, 2017 | 46.80 | 47.70 | 45.90 | 45.90 | 927 | -0.90(-1.92%) |
Mar 29, 2017 | 46.40 | 46.80 | 45.00 | 46.80 | 336 | +0.90(+1.96%) |
Mar 28, 2017 | 47.70 | 47.70 | 45.00 | 45.90 | 898 | -0.45(-0.97%) |
Mar 27, 2017 | 46.80 | 47.70 | 45.90 | 46.35 | 2,440 | -1.35(-2.83%) |
Mar 24, 2017 | 45.90 | 48.60 | 44.76 | 47.70 | 2,128 | +2.70(+6.00%) |
Mar 23, 2017 | 43.20 | 45.00 | 43.20 | 45.00 | 525 | +0.90(+2.04%) |
Mar 22, 2017 | 45.90 | 45.90 | 43.20 | 44.10 | 280 | -0.90(-2.00%) |
Mar 21, 2017 | 45.90 | 45.90 | 43.20 | 45.00 | 969 | +0.90(+2.04%) |
Mar 20, 2017 | 46.80 | 47.70 | 43.20 | 44.10 | 1,504 | -2.70(-5.77%) |
Mar 17, 2017 | 47.70 | 47.70 | 45.41 | 46.80 | 3,697 | +0.90(+1.96%) |
Mar 16, 2017 | 45.00 | 46.80 | 45.00 | 45.90 | 1,793 | +0.90(+2.00%) |
Mar 15, 2017 | 42.30 | 46.35 | 42.30 | 45.00 | 3,195 | +2.70(+6.38%) |
Mar 14, 2017 | 44.10 | 45.00 | 42.30 | 42.30 | 4,148 | -1.80(-4.08%) |
Mar 13, 2017 | 45.00 | 46.80 | 43.20 | 44.10 | 2,190 | -0.90(-2.00%) |
Mar 10, 2017 | 45.90 | 46.80 | 44.10 | 45.00 | 4,724 | +0.00(+0.00%) |
Mar 09, 2017 | 45.90 | 46.80 | 45.00 | 45.00 | 6,752 | +0.45(+1.01%) |
Mar 08, 2017 | 43.20 | 45.90 | 42.30 | 44.55 | 11,168 | +1.35(+3.12%) |
Mar 07, 2017 | 45.90 | 45.90 | 43.20 | 43.20 | 1,997 | -2.70(-5.88%) |
Mar 06, 2017 | 46.80 | 46.80 | 45.00 | 45.90 | 989 | +0.00(+0.00%) |
Mar 03, 2017 | 46.22 | 47.38 | 45.90 | 45.90 | 983 | +0.00(+0.00%) |
Mar 02, 2017 | 45.90 | 46.80 | 45.00 | 45.90 | 1,575 | +0.00(+0.00%) |
Mar 01, 2017 | 45.90 | 46.80 | 45.00 | 45.90 | 560 | +0.00(+0.00%) |
Feb 28, 2017 | 46.80 | 48.15 | 45.90 | 45.90 | 1,370 | -0.90(-1.92%) |
Feb 27, 2017 | 46.80 | 46.80 | 45.00 | 46.80 | 2,712 | +0.45(+0.97%) |
Feb 24, 2017 | 45.00 | 46.80 | 45.00 | 46.35 | 256 | +0.45(+0.98%) |
Feb 23, 2017 | 46.80 | 46.80 | 45.00 | 45.90 | 679 | -0.90(-1.92%) |
Feb 22, 2017 | 46.80 | 46.80 | 45.90 | 46.80 | 1,290 | +0.90(+1.96%) |
Feb 21, 2017 | 46.80 | 46.80 | 45.72 | 45.90 | 1,371 | +0.00(+0.00%) |
Feb 17, 2017 | 45.90 | 45.90 | 45.90 | 0 | +0.90(+2.00%) | |
Feb 16, 2017 | 46.38 | 46.80 | 45.00 | 45.00 | 1,411 | -1.80(-3.85%) |
Feb 15, 2017 | 45.90 | 47.47 | 45.90 | 46.80 | 967 | +0.90(+1.96%) |
Feb 14, 2017 | 46.80 | 47.79 | 45.90 | 45.90 | 409 | +0.00(+0.00%) |
Feb 13, 2017 | 46.80 | 47.70 | 45.90 | 45.90 | 415 | +0.00(+0.00%) |
Feb 10, 2017 | 45.90 | 46.80 | 45.90 | 45.90 | 466 | -0.45(-0.97%) |
Feb 09, 2017 | 45.90 | 46.62 | 45.90 | 46.35 | 576 | -0.03(-0.05%) |
Feb 08, 2017 | 46.80 | 46.80 | 45.90 | 46.38 | 891 | -0.42(-0.91%) |
Feb 07, 2017 | 47.70 | 47.70 | 45.90 | 46.80 | 742 | +1.71(+3.79%) |
Feb 06, 2017 | 44.10 | 50.40 | 44.10 | 45.09 | 1,170 | +0.09(+0.20%) |
Feb 03, 2017 | 45.60 | 45.90 | 45.00 | 45.00 | 259 | +0.00(+0.00%) |
Feb 02, 2017 | 44.10 | 45.90 | 44.10 | 45.00 | 547 | -0.45(-0.99%) |
Feb 01, 2017 | 46.80 | 47.70 | 45.45 | 45.45 | 539 | -2.25(-4.72%) |
Jan 31, 2017 | 45.72 | 49.50 | 44.10 | 47.70 | 1,087 | +1.80(+3.92%) |
Jan 30, 2017 | 45.00 | 46.80 | 45.00 | 45.90 | 337 | -0.90(-1.92%) |
Jan 27, 2017 | 46.80 | 46.80 | 45.90 | 46.80 | 1,138 | +0.45(+0.97%) |
Jan 26, 2017 | 46.80 | 46.80 | 45.90 | 46.35 | 351 | +0.45(+0.98%) |
Jan 25, 2017 | 46.35 | 47.43 | 45.90 | 45.90 | 440 | +0.00(+0.00%) |
Jan 24, 2017 | 46.80 | 46.80 | 45.00 | 45.90 | 1,007 | -1.35(-2.86%) |
Jan 23, 2017 | 50.40 | 50.40 | 45.00 | 47.25 | 2,002 | -1.35(-2.78%) |
Jan 20, 2017 | 45.99 | 50.40 | 45.90 | 48.60 | 1,699 | +2.70(+5.88%) |
Jan 19, 2017 | 47.70 | 47.70 | 45.90 | 45.90 | 1,050 | -1.80(-3.77%) |
Jan 18, 2017 | 47.70 | 48.60 | 46.80 | 47.70 | 955 | +0.00(+0.00%) |
Jan 17, 2017 | 50.40 | 50.40 | 45.72 | 47.70 | 4,858 | -1.80(-3.64%) |
Jan 13, 2017 | 49.50 | 49.50 | 49.50 | 0 | -1.80(-3.51%) | |
Jan 12, 2017 | 49.50 | 51.30 | 49.50 | 51.30 | 1,755 | +0.90(+1.79%) |
Jan 11, 2017 | 50.76 | 51.30 | 50.40 | 50.40 | 1,882 | -0.90(-1.75%) |
Jan 10, 2017 | 51.30 | 51.30 | 50.40 | 51.30 | 569 | +0.00(+0.00%) |
Jan 09, 2017 | 50.40 | 52.20 | 50.40 | 51.30 | 1,785 | +0.90(+1.79%) |
Jan 06, 2017 | 49.50 | 50.40 | 49.50 | 50.40 | 455 | +0.00(+0.00%) |
Jan 05, 2017 | 48.60 | 50.40 | 46.80 | 50.40 | 884 | +1.80(+3.70%) |
Jan 04, 2017 | 49.50 | 51.30 | 48.60 | 48.60 | 1,431 | -0.18(-0.37%) |