Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 47.93 | 48.22 | 47.25 | 48.20 | 8,106 | -1.45(-2.92%) |
Mar 30, 2017 | 49.70 | 49.92 | 49.62 | 49.66 | 1,304 | -0.64(-1.27%) |
Mar 29, 2017 | 50.30 | 50.32 | 50.23 | 50.30 | 1,842 | -0.40(-0.79%) |
Mar 28, 2017 | 50.23 | 50.77 | 49.90 | 50.70 | 5,791 | +1.00(+2.01%) |
Mar 27, 2017 | 48.42 | 49.70 | 48.42 | 49.70 | 1,339 | -0.02(-0.04%) |
Mar 24, 2017 | 49.74 | 49.84 | 49.20 | 49.72 | 3,491 | +1.17(+2.42%) |
Mar 23, 2017 | 48.18 | 48.55 | 48.01 | 48.55 | 1,068 | +0.21(+0.42%) |
Mar 22, 2017 | 48.10 | 48.35 | 47.86 | 48.34 | 7,613 | -0.06(-0.13%) |
Mar 21, 2017 | 49.86 | 49.86 | 48.41 | 48.41 | 1,671 | -1.06(-2.14%) |
Mar 20, 2017 | 50.38 | 50.38 | 49.43 | 49.46 | 2,300 | +0.11(+0.22%) |
Mar 17, 2017 | 49.19 | 49.36 | 49.03 | 49.36 | 3,200 | +0.58(+1.18%) |
Mar 16, 2017 | 50.23 | 50.23 | 48.78 | 48.78 | 3,525 | -0.29(-0.60%) |
Mar 15, 2017 | 47.94 | 49.23 | 47.94 | 49.07 | 1,901 | +1.46(+3.07%) |
Mar 14, 2017 | 47.85 | 47.85 | 47.50 | 47.61 | 4,271 | -1.12(-2.30%) |
Mar 13, 2017 | 49.03 | 49.03 | 48.47 | 48.73 | 4,037 | +0.71(+1.49%) |
Mar 10, 2017 | 48.03 | 48.03 | 47.64 | 48.02 | 3,812 | +1.06(+2.25%) |
Mar 09, 2017 | 46.94 | 46.96 | 46.94 | 46.96 | 399 | -0.15(-0.31%) |
Mar 08, 2017 | 47.14 | 47.45 | 47.09 | 47.11 | 1,929 | -0.39(-0.83%) |
Mar 07, 2017 | 47.13 | 47.50 | 47.13 | 47.50 | 1,267 | +0.01(+0.03%) |
Mar 06, 2017 | 47.82 | 47.82 | 47.46 | 47.49 | 1,068 | -0.57(-1.18%) |
Mar 03, 2017 | 48.06 | 48.06 | 48.04 | 48.06 | 533 | +0.02(+0.04%) |
Mar 02, 2017 | 48.40 | 48.40 | 47.84 | 48.04 | 2,053 | -1.70(-3.42%) |
Mar 01, 2017 | 48.91 | 49.92 | 48.91 | 49.74 | 4,099 | +1.81(+3.77%) |
Feb 28, 2017 | 48.08 | 48.21 | 47.93 | 47.93 | 1,518 | -0.86(-1.76%) |
Feb 24, 2017 | 48.79 | 181 | -0.34(-0.69%) | |||
Feb 23, 2017 | 49.19 | 49.37 | 49.02 | 49.13 | 1,615 | +0.23(+0.47%) |
Feb 22, 2017 | 48.73 | 48.91 | 48.71 | 48.90 | 7,449 | -0.02(-0.04%) |
Feb 21, 2017 | 48.18 | 49.20 | 48.18 | 48.92 | 6,369 | +1.27(+2.67%) |
Feb 17, 2017 | 47.65 | 47.65 | 47.65 | 0 | -0.15(-0.31%) | |
Feb 16, 2017 | 47.53 | 47.79 | 47.50 | 47.79 | 1,338 | +0.26(+0.56%) |
Feb 15, 2017 | 47.13 | 47.71 | 46.85 | 47.53 | 4,602 | -0.32(-0.67%) |
Feb 14, 2017 | 47.64 | 47.86 | 47.07 | 47.85 | 4,593 | -0.95(-1.95%) |
Feb 13, 2017 | 48.73 | 49.16 | 48.67 | 48.81 | 2,533 | +0.50(+1.04%) |
Feb 10, 2017 | 48.19 | 48.38 | 47.92 | 48.30 | 1,593 | +0.65(+1.36%) |
Feb 09, 2017 | 46.90 | 47.65 | 46.44 | 47.65 | 8,176 | +0.28(+0.60%) |
Feb 08, 2017 | 47.33 | 47.65 | 47.33 | 47.37 | 3,437 | +0.37(+0.78%) |
Feb 07, 2017 | 47.02 | 47.14 | 46.99 | 47.00 | 1,986 | -0.16(-0.33%) |
Feb 06, 2017 | 46.76 | 47.31 | 46.64 | 47.16 | 1,908 | -0.40(-0.84%) |
Feb 03, 2017 | 46.86 | 47.56 | 46.86 | 47.56 | 4,302 | +1.20(+2.58%) |
Feb 02, 2017 | 46.20 | 46.52 | 46.19 | 46.36 | 5,640 | -0.86(-1.81%) |
Feb 01, 2017 | 47.00 | 47.42 | 46.84 | 47.22 | 3,700 | +1.36(+2.96%) |
Jan 31, 2017 | 46.13 | 46.22 | 45.37 | 45.86 | 2,799 | -0.43(-0.93%) |
Jan 30, 2017 | 46.22 | 46.52 | 45.98 | 46.29 | 2,704 | -0.49(-1.04%) |
Jan 27, 2017 | 47.33 | 47.33 | 46.58 | 46.78 | 4,120 | -1.60(-3.31%) |
Jan 26, 2017 | 48.57 | 48.85 | 48.18 | 48.38 | 7,440 | +0.69(+1.46%) |
Jan 25, 2017 | 46.87 | 47.86 | 46.87 | 47.69 | 7,362 | +1.30(+2.80%) |
Jan 24, 2017 | 45.81 | 46.48 | 45.73 | 46.39 | 7,647 | +0.45(+0.98%) |
Jan 23, 2017 | 46.06 | 46.24 | 45.94 | 45.94 | 1,377 | +0.20(+0.43%) |
Jan 20, 2017 | 46.01 | 46.23 | 45.74 | 45.74 | 894 | +0.58(+1.28%) |
Jan 19, 2017 | 44.97 | 45.16 | 44.97 | 45.16 | 878 | -0.23(-0.52%) |
Jan 18, 2017 | 45.69 | 45.69 | 45.28 | 45.40 | 3,330 | -0.21(-0.46%) |
Jan 17, 2017 | 45.48 | 45.79 | 45.48 | 45.61 | 6,829 | -1.31(-2.80%) |
Jan 13, 2017 | 46.92 | 46.92 | 46.92 | 0 | +0.96(+2.08%) | |
Jan 12, 2017 | 46.14 | 46.18 | 45.77 | 45.97 | 3,956 | -0.42(-0.90%) |
Jan 11, 2017 | 46.18 | 46.38 | 46.18 | 46.38 | 1,073 | +0.85(+1.86%) |
Jan 10, 2017 | 45.69 | 46.32 | 45.34 | 45.54 | 4,921 | -0.55(-1.19%) |
Jan 09, 2017 | 46.28 | 46.28 | 45.80 | 46.08 | 1,562 | +0.08(+0.16%) |
Jan 06, 2017 | 45.75 | 46.06 | 45.75 | 46.01 | 4,401 | -0.23(-0.50%) |
Jan 05, 2017 | 45.95 | 46.43 | 45.95 | 46.24 | 4,641 | +0.73(+1.61%) |
Jan 04, 2017 | 45.03 | 45.51 | 44.82 | 45.51 | 11,931 | +2.60(+6.06%) |