Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 49.44 | 49.52 | 49.22 | 49.50 | 2,211 | -0.40(-0.81%) |
Mar 30, 2017 | 49.95 | 50.02 | 49.85 | 49.90 | 3,331 | -0.13(-0.25%) |
Mar 29, 2017 | 49.87 | 50.05 | 49.87 | 50.03 | 3,005 | +0.09(+0.18%) |
Mar 28, 2017 | 49.81 | 49.97 | 49.79 | 49.94 | 1,737 | +0.52(+1.04%) |
Mar 27, 2017 | 49.28 | 49.51 | 49.28 | 49.42 | 5,295 | -0.07(-0.14%) |
Mar 24, 2017 | 49.40 | 49.53 | 49.40 | 49.49 | 4,177 | +0.25(+0.51%) |
Mar 23, 2017 | 49.28 | 49.30 | 49.24 | 49.24 | 5,405 | +0.02(+0.04%) |
Mar 22, 2017 | 49.07 | 49.22 | 48.91 | 49.22 | 1,372 | -0.02(-0.05%) |
Mar 21, 2017 | 49.76 | 49.76 | 48.96 | 49.24 | 5,601 | -0.54(-1.08%) |
Mar 20, 2017 | 49.86 | 49.87 | 49.78 | 49.78 | 1,688 | +0.02(+0.03%) |
Mar 17, 2017 | 49.70 | 49.77 | 49.70 | 49.77 | 1,018 | +0.13(+0.27%) |
Mar 16, 2017 | 49.71 | 49.71 | 49.63 | 49.63 | 1,690 | -0.17(-0.34%) |
Mar 15, 2017 | 49.08 | 49.80 | 49.08 | 49.80 | 5,733 | +0.86(+1.76%) |
Mar 14, 2017 | 48.95 | 48.96 | 48.92 | 48.94 | 3,347 | -0.25(-0.52%) |
Mar 13, 2017 | 49.21 | 49.21 | 49.19 | 49.19 | 1,075 | +0.46(+0.95%) |
Mar 10, 2017 | 48.89 | 48.99 | 48.73 | 48.73 | 1,357 | +0.17(+0.34%) |
Mar 09, 2017 | 48.46 | 48.63 | 48.46 | 48.57 | 1,368 | -0.04(-0.08%) |
Mar 08, 2017 | 48.79 | 48.79 | 48.61 | 48.61 | 3,386 | -0.15(-0.31%) |
Mar 07, 2017 | 48.91 | 48.91 | 48.76 | 48.76 | 2,715 | -0.13(-0.27%) |
Mar 06, 2017 | 48.83 | 48.90 | 48.83 | 48.90 | 350 | +0.14(+0.29%) |
Mar 03, 2017 | 48.72 | 48.80 | 48.71 | 48.75 | 2,098 | -0.19(-0.39%) |
Mar 02, 2017 | 49.05 | 49.05 | 48.94 | 48.94 | 957 | -0.45(-0.91%) |
Mar 01, 2017 | 49.31 | 49.41 | 49.31 | 49.39 | 4,443 | +0.58(+1.20%) |
Feb 28, 2017 | 48.85 | 48.87 | 48.74 | 48.81 | 2,932 | +0.16(+0.33%) |
Feb 27, 2017 | 48.51 | 48.81 | 48.51 | 48.64 | 2,111 | -0.36(-0.73%) |
Feb 24, 2017 | 48.99 | 49.06 | 48.85 | 49.00 | 2,105 | -0.31(-0.64%) |
Feb 23, 2017 | 49.38 | 49.38 | 49.11 | 49.32 | 4,654 | +0.17(+0.35%) |
Feb 22, 2017 | 49.17 | 49.17 | 49.13 | 49.15 | 1,563 | -0.03(-0.05%) |
Feb 21, 2017 | 49.14 | 49.18 | 48.87 | 49.17 | 4,408 | +0.38(+0.77%) |
Feb 17, 2017 | 48.80 | 48.80 | 48.80 | 0 | +0.06(+0.12%) | |
Feb 16, 2017 | 48.78 | 48.78 | 48.71 | 48.74 | 1,890 | -0.06(-0.12%) |
Feb 15, 2017 | 48.72 | 48.80 | 48.72 | 48.80 | 1,165 | +0.00(+0.01%) |
Feb 14, 2017 | 48.71 | 48.79 | 48.71 | 48.79 | 2,202 | -0.08(-0.15%) |
Feb 13, 2017 | 48.81 | 48.87 | 48.81 | 48.87 | 698 | +0.28(+0.57%) |
Feb 10, 2017 | 48.46 | 48.59 | 48.46 | 48.59 | 2,899 | +0.44(+0.91%) |
Feb 09, 2017 | 48.11 | 48.18 | 48.11 | 48.15 | 1,719 | +0.06(+0.13%) |
Feb 08, 2017 | 47.99 | 48.09 | 47.83 | 48.09 | 2,036 | +0.23(+0.49%) |
Feb 07, 2017 | 47.94 | 47.94 | 47.85 | 47.85 | 564 | -0.04(-0.09%) |
Feb 06, 2017 | 47.90 | 47.90 | 47.90 | 47.90 | 449 | -0.19(-0.39%) |
Feb 03, 2017 | 48.12 | 48.18 | 48.09 | 48.09 | 1,164 | +0.11(+0.22%) |
Feb 02, 2017 | 47.95 | 47.98 | 47.95 | 47.98 | 618 | -0.12(-0.24%) |
Feb 01, 2017 | 47.98 | 48.10 | 47.97 | 48.10 | 2,704 | +0.66(+1.40%) |
Jan 31, 2017 | 47.63 | 47.63 | 47.35 | 47.43 | 1,836 | -0.26(-0.55%) |
Jan 30, 2017 | 47.48 | 47.70 | 47.48 | 47.69 | 2,213 | -0.30(-0.63%) |
Jan 27, 2017 | 47.79 | 48.02 | 47.79 | 47.99 | 1,725 | -0.22(-0.46%) |
Jan 26, 2017 | 48.55 | 48.55 | 48.17 | 48.21 | 1,742 | +0.13(+0.26%) |
Jan 25, 2017 | 48.00 | 48.09 | 48.00 | 48.09 | 1,899 | +0.29(+0.60%) |
Jan 24, 2017 | 47.53 | 47.80 | 47.53 | 47.80 | 5,346 | +0.10(+0.21%) |
Jan 23, 2017 | 47.55 | 47.70 | 47.55 | 47.70 | 1,734 | +0.04(+0.08%) |
Jan 20, 2017 | 47.73 | 47.79 | 47.65 | 47.66 | 930 | +0.12(+0.25%) |
Jan 19, 2017 | 47.54 | 47.54 | 47.54 | 47.54 | 442 | +0.04(+0.09%) |
Jan 18, 2017 | 47.58 | 47.72 | 47.50 | 47.50 | 1,671 | -0.24(-0.51%) |
Jan 17, 2017 | 47.89 | 47.89 | 47.74 | 47.74 | 1,261 | -0.33(-0.69%) |
Jan 13, 2017 | 48.07 | 48.07 | 48.07 | 0 | +0.16(+0.34%) | |
Jan 12, 2017 | 47.85 | 47.92 | 47.85 | 47.91 | 820 | -0.01(-0.02%) |
Jan 11, 2017 | 47.93 | 47.93 | 47.92 | 47.92 | 779 | +0.18(+0.38%) |
Jan 10, 2017 | 47.70 | 47.80 | 47.67 | 47.74 | 6,710 | -0.07(-0.15%) |
Jan 09, 2017 | 47.81 | 47.81 | 47.81 | 47.81 | 318 | +0.13(+0.26%) |
Jan 06, 2017 | 47.70 | 47.70 | 47.66 | 47.68 | 3,107 | -0.15(-0.32%) |
Jan 05, 2017 | 47.83 | 47.85 | 47.74 | 47.84 | 10,328 | +0.18(+0.38%) |
Jan 04, 2017 | 47.40 | 47.66 | 47.40 | 47.66 | 8,602 | +1.15(+2.47%) |