Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 44.44 | 44.44 | 41.83 | 42.21 | 6,516 | -2.27(-5.11%) |
Feb 27, 2017 | 47.68 | 48.62 | 43.52 | 44.49 | 7,721 | -2.83(-5.99%) |
Feb 24, 2017 | 48.40 | 48.40 | 46.64 | 47.32 | 2,584 | +0.29(+0.62%) |
Feb 23, 2017 | 47.03 | 47.03 | 47.03 | 47.03 | 246 | -1.33(-2.75%) |
Feb 22, 2017 | 48.82 | 48.82 | 48.36 | 48.36 | 900 | -1.53(-3.07%) |
Feb 21, 2017 | 49.02 | 50.89 | 49.02 | 49.89 | 956 | +1.24(+2.55%) |
Feb 17, 2017 | 48.65 | 48.65 | 48.65 | 0 | -0.30(-0.62%) | |
Feb 16, 2017 | 50.29 | 50.45 | 48.96 | 48.96 | 5,092 | -1.05(-2.10%) |
Feb 15, 2017 | 50.01 | 50.01 | 50.01 | 50.01 | 986 | +0.38(+0.77%) |
Feb 14, 2017 | 50.27 | 50.27 | 49.62 | 49.62 | 1,673 | +0.09(+0.19%) |
Feb 13, 2017 | 49.53 | 49.53 | 49.53 | 49.53 | 790 | +0.47(+0.95%) |
Feb 10, 2017 | 49.07 | 49.07 | 49.07 | 49.07 | 678 | +1.69(+3.56%) |
Feb 09, 2017 | 47.38 | 47.38 | 47.38 | 47.38 | 474 | -0.51(-1.07%) |
Feb 08, 2017 | 48.46 | 49.53 | 47.89 | 47.89 | 1,007 | -0.34(-0.70%) |
Feb 07, 2017 | 49.90 | 49.90 | 48.23 | 48.23 | 1,221 | +0.81(+1.70%) |
Feb 06, 2017 | 48.69 | 48.69 | 47.42 | 47.42 | 821 | -1.33(-2.73%) |
Feb 03, 2017 | 48.75 | 48.75 | 48.75 | 48.75 | 966 | -0.18(-0.37%) |
Feb 02, 2017 | 50.11 | 50.11 | 48.94 | 48.94 | 1,647 | -1.25(-2.49%) |
Feb 01, 2017 | 50.23 | 50.54 | 50.18 | 50.18 | 1,496 | +0.10(+0.20%) |
Jan 31, 2017 | 50.12 | 50.45 | 49.54 | 50.08 | 2,361 | +0.17(+0.33%) |
Jan 30, 2017 | 48.54 | 49.92 | 48.54 | 49.92 | 2,347 | +2.68(+5.67%) |
Jan 27, 2017 | 47.24 | 47.24 | 47.24 | 47.24 | 550 | -0.41(-0.87%) |
Jan 26, 2017 | 47.47 | 48.25 | 47.47 | 47.65 | 1,732 | -0.84(-1.74%) |
Jan 25, 2017 | 46.80 | 48.50 | 46.80 | 48.50 | 2,165 | -0.12(-0.25%) |
Jan 24, 2017 | 48.87 | 48.87 | 47.73 | 48.62 | 4,216 | -0.27(-0.54%) |
Jan 23, 2017 | 49.29 | 49.53 | 48.51 | 48.88 | 3,278 | -0.88(-1.77%) |
Jan 20, 2017 | 49.64 | 49.76 | 48.80 | 49.76 | 2,223 | +0.17(+0.33%) |
Jan 19, 2017 | 49.22 | 49.60 | 49.22 | 49.60 | 1,592 | -0.63(-1.26%) |
Jan 18, 2017 | 50.63 | 50.63 | 50.10 | 50.23 | 1,360 | -0.43(-0.85%) |
Jan 17, 2017 | 50.69 | 50.69 | 50.63 | 50.66 | 2,337 | -0.57(-1.11%) |
Jan 13, 2017 | 51.23 | 51.23 | 51.23 | 0 | +1.49(+2.99%) | |
Jan 12, 2017 | 50.78 | 50.98 | 49.74 | 49.74 | 4,236 | -0.83(-1.63%) |
Jan 11, 2017 | 50.67 | 51.58 | 50.50 | 50.57 | 1,932 | -0.47(-0.92%) |
Jan 10, 2017 | 50.30 | 51.04 | 50.16 | 51.04 | 1,605 | +1.29(+2.60%) |
Jan 09, 2017 | 50.95 | 51.36 | 49.74 | 49.74 | 3,244 | -0.98(-1.93%) |
Jan 06, 2017 | 50.73 | 50.73 | 50.73 | 50.73 | 630 | -0.46(-0.90%) |
Jan 05, 2017 | 53.01 | 53.01 | 50.35 | 51.18 | 6,730 | -1.88(-3.54%) |
Jan 04, 2017 | 53.68 | 54.14 | 52.49 | 53.06 | 6,792 | -0.02(-0.03%) |
Jan 03, 2017 | 54.07 | 55.04 | 52.98 | 53.08 | 5,672 | -0.23(-0.43%) |
Dec 30, 2016 | 53.31 | 53.31 | 53.31 | 0 | -0.94(-1.72%) | |
Dec 29, 2016 | 54.98 | 55.68 | 54.25 | 54.25 | 7,963 | -0.78(-1.42%) |
Dec 28, 2016 | 52.84 | 55.03 | 52.32 | 55.03 | 15,761 | +1.37(+2.56%) |
Dec 27, 2016 | 53.71 | 54.32 | 53.57 | 53.66 | 1,304 | +0.02(+0.03%) |
Dec 23, 2016 | 53.64 | 53.64 | 53.64 | 0 | +0.25(+0.46%) | |
Dec 22, 2016 | 54.24 | 54.40 | 53.39 | 53.39 | 1,062 | -0.96(-1.77%) |
Dec 21, 2016 | 54.35 | 54.35 | 54.35 | 54.35 | 2,386 | +0.27(+0.49%) |
Dec 20, 2016 | 53.48 | 54.09 | 52.27 | 54.09 | 3,268 | +0.56(+1.04%) |
Dec 19, 2016 | 52.10 | 53.62 | 50.36 | 53.53 | 4,480 | +0.04(+0.07%) |
Dec 16, 2016 | 55.30 | 55.90 | 53.22 | 53.49 | 24,638 | -1.33(-2.43%) |
Dec 15, 2016 | 54.48 | 55.40 | 53.03 | 54.83 | 15,564 | +0.01(+0.02%) |
Dec 14, 2016 | 54.09 | 55.18 | 50.74 | 54.82 | 8,781 | +0.05(+0.10%) |
Dec 13, 2016 | 54.29 | 55.69 | 53.84 | 54.76 | 3,801 | +1.17(+2.18%) |
Dec 12, 2016 | 50.88 | 54.52 | 50.74 | 53.59 | 4,834 | +0.11(+0.21%) |
Dec 09, 2016 | 51.91 | 55.72 | 51.91 | 53.48 | 2,828 | +2.12(+4.13%) |
Dec 08, 2016 | 51.93 | 51.93 | 49.38 | 51.36 | 6,460 | -0.57(-1.09%) |
Dec 07, 2016 | 53.90 | 55.96 | 51.93 | 51.93 | 13,415 | -1.73(-3.22%) |
Dec 06, 2016 | 53.16 | 53.94 | 52.48 | 53.66 | 6,423 | -0.11(-0.20%) |
Dec 05, 2016 | 52.92 | 53.99 | 52.13 | 53.77 | 14,373 | +1.63(+3.12%) |
Dec 02, 2016 | 51.43 | 52.94 | 51.43 | 52.14 | 3,822 | +0.61(+1.19%) |