Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 51.69 | 51.93 | 51.18 | 51.18 | 2,481 | -1.52(-2.88%) |
Apr 27, 2017 | 53.62 | 53.62 | 52.70 | 52.70 | 1,485 | -0.51(-0.96%) |
Apr 26, 2017 | 52.72 | 53.26 | 52.72 | 53.21 | 756 | +0.93(+1.78%) |
Apr 25, 2017 | 51.99 | 53.02 | 51.99 | 52.28 | 2,622 | +1.37(+2.69%) |
Apr 24, 2017 | 50.91 | 50.91 | 50.91 | 50.91 | 296 | -1.27(-2.43%) |
Apr 20, 2017 | 52.18 | 200 | +0.33(+0.64%) | |||
Apr 19, 2017 | 50.47 | 51.86 | 50.47 | 51.85 | 2,287 | +1.37(+2.72%) |
Apr 18, 2017 | 50.47 | 50.47 | 50.47 | 50.47 | 223 | -0.63(-1.23%) |
Apr 17, 2017 | 49.93 | 51.11 | 49.93 | 51.10 | 5,508 | +0.61(+1.21%) |
Apr 12, 2017 | 50.49 | 298 | +0.31(+0.61%) | |||
Apr 10, 2017 | 50.19 | 321 | +0.79(+1.60%) | |||
Apr 07, 2017 | 48.15 | 49.40 | 48.15 | 49.40 | 3,224 | +1.17(+2.42%) |
Apr 06, 2017 | 48.23 | 48.23 | 48.23 | 48.23 | 519 | -0.99(-2.01%) |
Apr 05, 2017 | 48.72 | 49.22 | 48.72 | 49.22 | 3,051 | +0.72(+1.48%) |
Apr 04, 2017 | 48.58 | 48.61 | 47.81 | 48.50 | 13,268 | +2.76(+6.04%) |
Apr 03, 2017 | 47.25 | 47.25 | 45.60 | 45.73 | 2,420 | -1.45(-3.08%) |
Mar 31, 2017 | 47.01 | 47.19 | 47.01 | 47.19 | 708 | +0.71(+1.53%) |
Mar 30, 2017 | 46.51 | 46.64 | 46.48 | 46.48 | 1,340 | +0.60(+1.31%) |
Mar 29, 2017 | 44.60 | 45.99 | 44.60 | 45.88 | 3,834 | +1.21(+2.71%) |
Mar 28, 2017 | 43.56 | 45.17 | 43.56 | 44.66 | 1,950 | -0.38(-0.84%) |
Mar 27, 2017 | 44.65 | 45.27 | 44.30 | 45.04 | 2,275 | -0.67(-1.47%) |
Mar 24, 2017 | 45.43 | 46.40 | 45.43 | 45.71 | 3,014 | -0.52(-1.13%) |
Mar 23, 2017 | 45.52 | 46.27 | 45.52 | 46.24 | 2,202 | +0.18(+0.40%) |
Mar 22, 2017 | 46.06 | 46.06 | 46.06 | 46.06 | 280 | -1.76(-3.67%) |
Mar 21, 2017 | 47.54 | 47.81 | 47.54 | 47.81 | 399 | -0.63(-1.30%) |
Mar 20, 2017 | 47.71 | 48.44 | 47.71 | 48.44 | 2,233 | +0.36(+0.75%) |
Mar 17, 2017 | 48.10 | 48.12 | 48.06 | 48.08 | 770 | +0.40(+0.84%) |
Mar 16, 2017 | 47.87 | 47.87 | 47.31 | 47.68 | 920 | +0.32(+0.69%) |
Mar 15, 2017 | 45.80 | 47.36 | 45.80 | 47.36 | 3,042 | +1.58(+3.44%) |
Mar 14, 2017 | 46.11 | 46.18 | 45.68 | 45.78 | 1,427 | -1.51(-3.20%) |
Mar 13, 2017 | 45.49 | 47.29 | 45.49 | 47.29 | 6,268 | +1.51(+3.30%) |
Mar 10, 2017 | 45.24 | 46.02 | 45.19 | 45.78 | 9,695 | +0.46(+1.03%) |
Mar 09, 2017 | 44.19 | 45.76 | 44.19 | 45.32 | 5,431 | +0.63(+1.40%) |
Mar 08, 2017 | 44.68 | 45.60 | 44.62 | 44.69 | 11,213 | -0.16(-0.36%) |
Mar 07, 2017 | 45.52 | 46.30 | 44.75 | 44.85 | 16,775 | -1.55(-3.35%) |
Mar 06, 2017 | 46.92 | 47.18 | 46.26 | 46.41 | 19,126 | -1.15(-2.42%) |
Mar 03, 2017 | 48.54 | 48.54 | 46.40 | 47.56 | 74,937 | -2.09(-4.21%) |
Mar 02, 2017 | 50.63 | 50.63 | 49.65 | 49.65 | 1,510 | -0.93(-1.83%) |
Mar 01, 2017 | 49.04 | 50.58 | 48.74 | 50.58 | 3,096 | +2.17(+4.48%) |
Feb 28, 2017 | 50.95 | 50.95 | 48.16 | 48.41 | 17,019 | -2.56(-5.02%) |
Feb 27, 2017 | 50.03 | 50.97 | 50.03 | 50.97 | 2,501 | +0.23(+0.46%) |
Feb 24, 2017 | 51.86 | 51.86 | 50.73 | 50.74 | 1,423 | -1.10(-2.12%) |
Feb 23, 2017 | 53.88 | 53.88 | 51.83 | 51.83 | 2,730 | -1.39(-2.60%) |
Feb 22, 2017 | 51.72 | 53.57 | 51.72 | 53.22 | 3,067 | +0.96(+1.84%) |
Feb 21, 2017 | 51.49 | 52.73 | 51.49 | 52.25 | 6,641 | +0.77(+1.49%) |
Feb 17, 2017 | 51.49 | 51.49 | 51.49 | 0 | +0.55(+1.07%) | |
Feb 16, 2017 | 49.78 | 50.94 | 49.78 | 50.94 | 3,478 | +0.62(+1.23%) |
Feb 15, 2017 | 49.72 | 50.73 | 49.72 | 50.32 | 4,587 | -0.26(-0.52%) |
Feb 14, 2017 | 51.54 | 51.70 | 50.58 | 50.58 | 3,008 | -0.71(-1.38%) |
Feb 13, 2017 | 51.06 | 51.99 | 49.85 | 51.29 | 13,210 | -0.11(-0.21%) |
Feb 10, 2017 | 53.17 | 53.17 | 50.95 | 51.40 | 4,662 | +0.38(+0.74%) |
Feb 09, 2017 | 49.29 | 51.20 | 49.15 | 51.02 | 8,927 | +0.62(+1.24%) |
Feb 08, 2017 | 49.39 | 50.40 | 49.17 | 50.40 | 8,279 | +0.17(+0.34%) |
Feb 07, 2017 | 50.72 | 50.76 | 49.95 | 50.22 | 7,635 | -1.03(-2.01%) |
Feb 06, 2017 | 52.73 | 52.73 | 50.65 | 51.25 | 9,627 | -1.40(-2.66%) |
Feb 03, 2017 | 52.85 | 53.17 | 51.93 | 52.65 | 4,253 | +1.04(+2.02%) |
Feb 02, 2017 | 51.87 | 52.10 | 50.81 | 51.61 | 15,204 | -0.90(-1.71%) |