Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 48.38 | 48.38 | 46.39 | 46.79 | 154,363 | -1.70(-3.51%) |
Feb 27, 2017 | 49.74 | 49.89 | 47.97 | 48.49 | 171,752 | -1.26(-2.53%) |
Feb 24, 2017 | 49.27 | 49.80 | 49.27 | 49.75 | 103,685 | +0.18(+0.36%) |
Feb 23, 2017 | 49.22 | 49.61 | 48.95 | 49.57 | 117,294 | +0.48(+0.98%) |
Feb 22, 2017 | 49.08 | 49.35 | 48.93 | 49.09 | 162,848 | -0.11(-0.22%) |
Feb 21, 2017 | 48.92 | 49.77 | 48.84 | 49.20 | 141,744 | +0.22(+0.45%) |
Feb 17, 2017 | 48.98 | 48.98 | 48.98 | 0 | -0.04(-0.08%) | |
Feb 16, 2017 | 52.23 | 52.30 | 48.26 | 49.02 | 429,161 | -3.21(-6.15%) |
Feb 15, 2017 | 51.67 | 52.39 | 51.56 | 52.23 | 72,637 | +0.64(+1.24%) |
Feb 14, 2017 | 51.48 | 51.96 | 51.34 | 51.59 | 88,827 | -0.04(-0.08%) |
Feb 13, 2017 | 51.52 | 51.81 | 51.29 | 51.63 | 40,712 | +0.24(+0.47%) |
Feb 10, 2017 | 51.44 | 51.81 | 50.96 | 51.39 | 53,573 | +0.27(+0.53%) |
Feb 09, 2017 | 50.08 | 51.23 | 50.08 | 51.12 | 92,421 | +0.85(+1.69%) |
Feb 08, 2017 | 50.20 | 50.52 | 49.96 | 50.27 | 37,575 | -0.03(-0.06%) |
Feb 07, 2017 | 50.47 | 50.51 | 49.97 | 50.30 | 49,664 | -0.01(-0.02%) |
Feb 06, 2017 | 50.10 | 50.35 | 49.82 | 50.31 | 64,382 | -0.04(-0.08%) |
Feb 03, 2017 | 50.61 | 50.61 | 50.12 | 50.35 | 60,190 | +0.18(+0.36%) |
Feb 02, 2017 | 49.94 | 50.40 | 49.06 | 50.17 | 74,990 | +0.15(+0.30%) |
Feb 01, 2017 | 50.93 | 51.00 | 49.84 | 50.02 | 82,036 | -0.52(-1.03%) |
Jan 31, 2017 | 49.63 | 50.75 | 49.49 | 50.54 | 73,241 | +0.80(+1.61%) |
Jan 30, 2017 | 49.94 | 49.94 | 49.08 | 49.74 | 65,314 | -0.39(-0.78%) |
Jan 27, 2017 | 50.17 | 50.40 | 49.96 | 50.13 | 43,049 | -0.14(-0.28%) |
Jan 26, 2017 | 50.39 | 50.86 | 50.13 | 50.27 | 49,796 | -0.41(-0.81%) |
Jan 25, 2017 | 50.97 | 51.30 | 50.44 | 50.68 | 92,771 | +0.00(+0.00%) |
Jan 24, 2017 | 49.73 | 50.74 | 49.56 | 50.68 | 80,830 | +0.84(+1.69%) |
Jan 23, 2017 | 50.09 | 50.45 | 49.76 | 49.84 | 66,491 | -0.21(-0.43%) |
Jan 20, 2017 | 50.13 | 50.28 | 49.83 | 50.05 | 84,486 | +0.05(+0.11%) |
Jan 19, 2017 | 50.27 | 50.27 | 49.85 | 50.00 | 99,650 | -0.14(-0.28%) |
Jan 18, 2017 | 50.38 | 50.45 | 49.91 | 50.14 | 87,117 | +0.08(+0.16%) |
Jan 17, 2017 | 50.00 | 50.70 | 49.63 | 50.06 | 110,126 | +0.03(+0.06%) |
Jan 13, 2017 | 50.03 | 50.03 | 50.03 | 0 | -0.09(-0.18%) | |
Jan 12, 2017 | 49.74 | 50.56 | 48.96 | 50.12 | 112,108 | +0.12(+0.24%) |
Jan 11, 2017 | 50.93 | 50.94 | 49.62 | 50.00 | 366,933 | -0.78(-1.54%) |
Jan 10, 2017 | 50.75 | 51.15 | 50.54 | 50.78 | 75,570 | +0.03(+0.06%) |
Jan 09, 2017 | 50.77 | 50.96 | 50.53 | 50.75 | 95,734 | -0.06(-0.12%) |
Jan 06, 2017 | 50.59 | 51.10 | 49.86 | 50.81 | 174,232 | +0.48(+0.95%) |
Jan 05, 2017 | 50.67 | 50.98 | 50.19 | 50.33 | 185,088 | -0.41(-0.81%) |
Jan 04, 2017 | 50.00 | 50.99 | 49.29 | 50.74 | 137,543 | +0.63(+1.26%) |
Jan 03, 2017 | 49.30 | 50.32 | 48.90 | 50.11 | 138,117 | +1.15(+2.35%) |
Dec 30, 2016 | 48.96 | 48.96 | 48.96 | 0 | -0.23(-0.47%) | |
Dec 29, 2016 | 48.91 | 49.63 | 48.91 | 49.19 | 39,339 | +0.20(+0.41%) |
Dec 28, 2016 | 49.69 | 49.86 | 48.45 | 48.99 | 79,371 | -0.76(-1.53%) |
Dec 27, 2016 | 49.37 | 49.92 | 48.79 | 49.75 | 60,294 | +0.22(+0.44%) |
Dec 23, 2016 | 49.53 | 49.53 | 49.53 | 0 | +0.90(+1.85%) | |
Dec 22, 2016 | 48.71 | 49.09 | 47.96 | 48.63 | 73,894 | +0.02(+0.04%) |
Dec 21, 2016 | 48.90 | 49.09 | 48.42 | 48.61 | 57,360 | -0.26(-0.53%) |
Dec 20, 2016 | 48.40 | 48.98 | 48.11 | 48.87 | 93,234 | +0.64(+1.33%) |
Dec 19, 2016 | 48.87 | 49.17 | 47.73 | 48.23 | 156,545 | -0.82(-1.67%) |
Dec 16, 2016 | 49.30 | 49.40 | 48.74 | 49.05 | 225,472 | -0.11(-0.22%) |
Dec 15, 2016 | 49.13 | 49.24 | 48.83 | 49.16 | 97,295 | +0.19(+0.39%) |
Dec 14, 2016 | 49.77 | 50.19 | 48.76 | 48.97 | 168,411 | -1.05(-2.10%) |
Dec 13, 2016 | 49.95 | 50.15 | 49.84 | 50.02 | 118,534 | +0.26(+0.52%) |
Dec 12, 2016 | 49.60 | 50.16 | 49.31 | 49.76 | 105,560 | +0.12(+0.24%) |
Dec 09, 2016 | 48.25 | 49.70 | 47.36 | 49.64 | 129,317 | +1.50(+3.12%) |
Dec 08, 2016 | 47.83 | 48.23 | 47.27 | 48.14 | 130,610 | +0.43(+0.90%) |
Dec 07, 2016 | 47.45 | 47.84 | 46.52 | 47.71 | 91,674 | +0.21(+0.44%) |
Dec 06, 2016 | 47.23 | 47.86 | 46.61 | 47.50 | 78,012 | +0.22(+0.47%) |
Dec 05, 2016 | 46.81 | 47.29 | 46.57 | 47.28 | 107,689 | +0.77(+1.66%) |
Dec 02, 2016 | 46.81 | 47.10 | 46.37 | 46.51 | 100,071 | -0.43(-0.91%) |