Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 49.99 | 49.99 | 48.51 | 48.75 | 17,514 | -0.44(-0.89%) |
Feb 27, 2017 | 49.70 | 49.74 | 48.83 | 49.19 | 11,784 | +0.19(+0.39%) |
Feb 24, 2017 | 49.00 | 49.27 | 48.53 | 49.00 | 15,557 | -0.22(-0.45%) |
Feb 23, 2017 | 46.23 | 49.22 | 46.23 | 49.22 | 15,065 | +0.22(+0.45%) |
Feb 22, 2017 | 48.90 | 49.00 | 48.74 | 49.00 | 7,972 | +0.02(+0.04%) |
Feb 21, 2017 | 49.16 | 49.16 | 48.89 | 48.98 | 20,048 | -0.74(-1.49%) |
Feb 17, 2017 | 49.72 | 49.72 | 49.72 | 0 | +0.72(+1.47%) | |
Feb 16, 2017 | 49.00 | 49.00 | 44.69 | 49.00 | 1,835 | -0.04(-0.08%) |
Feb 15, 2017 | 49.50 | 49.50 | 48.73 | 49.04 | 13,179 | -0.43(-0.87%) |
Feb 14, 2017 | 48.90 | 49.50 | 48.85 | 49.47 | 5,525 | +0.47(+0.96%) |
Feb 13, 2017 | 49.35 | 49.35 | 48.80 | 49.00 | 6,832 | +0.00(+0.00%) |
Feb 10, 2017 | 49.50 | 49.50 | 48.70 | 49.00 | 11,549 | -0.50(-1.01%) |
Feb 09, 2017 | 49.90 | 49.90 | 48.99 | 49.50 | 5,017 | +0.50(+1.02%) |
Feb 08, 2017 | 49.25 | 50.00 | 46.01 | 49.00 | 14,664 | +0.11(+0.22%) |
Feb 07, 2017 | 48.99 | 49.50 | 46.06 | 48.89 | 13,060 | -0.36(-0.73%) |
Feb 06, 2017 | 49.20 | 49.25 | 48.63 | 49.25 | 9,414 | +0.25(+0.51%) |
Feb 03, 2017 | 49.10 | 50.20 | 48.75 | 49.00 | 18,643 | +0.00(+0.00%) |
Feb 02, 2017 | 49.45 | 49.69 | 48.99 | 49.00 | 8,291 | +0.02(+0.04%) |
Feb 01, 2017 | 49.85 | 50.00 | 48.24 | 48.98 | 6,251 | -2.02(-3.96%) |
Jan 31, 2017 | 49.00 | 51.00 | 48.00 | 51.00 | 10,142 | +0.60(+1.19%) |
Jan 30, 2017 | 48.55 | 51.00 | 48.55 | 50.40 | 5,032 | +0.50(+1.00%) |
Jan 27, 2017 | 49.25 | 51.00 | 49.20 | 49.90 | 32,014 | -0.46(-0.91%) |
Jan 26, 2017 | 51.00 | 51.00 | 48.18 | 50.36 | 5,635 | -0.64(-1.25%) |
Jan 25, 2017 | 50.50 | 51.80 | 50.50 | 51.00 | 2,075 | +0.02(+0.04%) |
Jan 24, 2017 | 51.75 | 51.75 | 50.90 | 50.98 | 4,717 | -0.96(-1.85%) |
Jan 23, 2017 | 51.90 | 52.00 | 50.00 | 51.94 | 3,842 | +0.21(+0.41%) |
Jan 20, 2017 | 51.17 | 52.58 | 50.00 | 51.73 | 7,643 | -0.07(-0.14%) |
Jan 19, 2017 | 50.32 | 52.00 | 50.01 | 51.80 | 7,542 | +1.90(+3.81%) |
Jan 18, 2017 | 50.30 | 52.00 | 47.10 | 49.90 | 3,151 | -2.10(-4.04%) |
Jan 17, 2017 | 50.29 | 52.70 | 50.29 | 52.00 | 3,595 | +0.00(+0.00%) |
Jan 13, 2017 | 52.00 | 52.00 | 52.00 | 0 | +0.00(+0.00%) | |
Jan 11, 2017 | 52.00 | 52.00 | 52.00 | 33 | +1.25(+2.47%) | |
Jan 10, 2017 | 51.00 | 52.05 | 50.75 | 50.75 | 2,796 | -1.25(-2.41%) |
Jan 09, 2017 | 52.00 | 52.00 | 50.25 | 52.00 | 5,248 | -0.25(-0.48%) |
Jan 06, 2017 | 52.00 | 54.00 | 52.00 | 52.25 | 4,168 | +0.25(+0.48%) |
Jan 05, 2017 | 49.50 | 52.00 | 49.50 | 52.00 | 744 | -1.00(-1.89%) |
Jan 04, 2017 | 55.00 | 55.00 | 53.00 | 53.00 | 2,366 | -4.90(-8.46%) |
Jan 03, 2017 | 49.00 | 61.97 | 49.00 | 57.90 | 7,726 | +8.90(+18.16%) |
Dec 30, 2016 | 49.00 | 49.00 | 49.00 | 0 | +1.00(+2.08%) |