Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 48.04 | 48.14 | 47.00 | 47.10 | 81,080 | -1.04(-2.16%) |
Feb 27, 2017 | 47.49 | 48.14 | 47.49 | 48.14 | 85,018 | +0.64(+1.36%) |
Feb 24, 2017 | 46.60 | 47.49 | 46.60 | 47.49 | 63,523 | +0.40(+0.84%) |
Feb 23, 2017 | 49.33 | 49.33 | 46.90 | 47.10 | 138,871 | -2.03(-4.14%) |
Feb 22, 2017 | 48.73 | 49.13 | 48.39 | 49.13 | 85,619 | +0.25(+0.51%) |
Feb 21, 2017 | 48.09 | 49.08 | 47.74 | 48.88 | 197,705 | +1.44(+3.03%) |
Feb 17, 2017 | 47.44 | 47.44 | 47.44 | 0 | +4.07(+9.37%) | |
Feb 16, 2017 | 43.33 | 43.63 | 42.88 | 43.38 | 75,509 | +0.15(+0.34%) |
Feb 15, 2017 | 42.93 | 43.28 | 42.68 | 43.23 | 78,873 | +0.10(+0.23%) |
Feb 14, 2017 | 42.09 | 43.18 | 41.84 | 43.13 | 91,719 | +0.79(+1.87%) |
Feb 13, 2017 | 41.94 | 42.44 | 41.45 | 42.34 | 56,999 | +0.64(+1.55%) |
Feb 10, 2017 | 41.89 | 41.89 | 41.10 | 41.69 | 39,630 | +0.05(+0.12%) |
Feb 09, 2017 | 40.70 | 41.84 | 40.70 | 41.64 | 65,569 | +0.99(+2.44%) |
Feb 08, 2017 | 41.69 | 41.69 | 40.60 | 40.65 | 52,386 | -1.14(-2.73%) |
Feb 07, 2017 | 42.04 | 42.59 | 41.74 | 41.79 | 35,401 | -0.15(-0.35%) |
Feb 06, 2017 | 42.59 | 42.59 | 41.64 | 41.94 | 43,416 | -0.69(-1.63%) |
Feb 03, 2017 | 41.79 | 42.66 | 41.59 | 42.63 | 58,422 | +1.09(+2.63%) |
Feb 02, 2017 | 41.84 | 42.14 | 41.30 | 41.54 | 42,346 | -0.40(-0.95%) |
Feb 01, 2017 | 42.44 | 42.88 | 41.40 | 41.94 | 52,028 | +0.05(+0.12%) |
Jan 31, 2017 | 41.89 | 42.14 | 41.49 | 41.89 | 87,836 | +0.05(+0.12%) |
Jan 30, 2017 | 43.03 | 43.03 | 41.79 | 41.84 | 40,234 | -1.39(-3.21%) |
Jan 27, 2017 | 42.93 | 43.43 | 42.24 | 43.23 | 65,165 | +0.20(+0.46%) |
Jan 26, 2017 | 43.18 | 43.58 | 42.63 | 43.03 | 45,450 | -0.05(-0.12%) |
Jan 25, 2017 | 42.59 | 43.87 | 42.19 | 43.08 | 91,615 | +0.99(+2.36%) |
Jan 24, 2017 | 41.59 | 42.26 | 41.25 | 42.09 | 91,237 | +0.74(+1.80%) |
Jan 23, 2017 | 41.40 | 41.45 | 40.90 | 41.35 | 57,952 | -0.05(-0.12%) |
Jan 20, 2017 | 41.00 | 41.69 | 40.90 | 41.40 | 80,250 | +0.50(+1.21%) |
Jan 19, 2017 | 41.69 | 41.69 | 40.50 | 40.90 | 73,128 | -0.64(-1.55%) |
Jan 18, 2017 | 41.89 | 42.14 | 41.25 | 41.54 | 64,159 | -0.05(-0.12%) |
Jan 17, 2017 | 42.73 | 42.73 | 41.49 | 41.59 | 67,108 | -1.34(-3.12%) |
Jan 13, 2017 | 42.93 | 42.93 | 42.93 | 0 | +0.35(+0.82%) | |
Jan 12, 2017 | 42.93 | 42.93 | 41.69 | 42.59 | 66,028 | -0.50(-1.15%) |
Jan 11, 2017 | 42.83 | 43.28 | 42.49 | 43.08 | 52,201 | +0.30(+0.70%) |
Jan 10, 2017 | 42.19 | 43.23 | 42.19 | 42.78 | 59,728 | +0.79(+1.89%) |
Jan 09, 2017 | 43.18 | 43.18 | 41.89 | 41.99 | 114,975 | -1.29(-2.98%) |
Jan 06, 2017 | 44.22 | 44.22 | 43.20 | 43.28 | 112,913 | -0.69(-1.58%) |
Jan 05, 2017 | 45.01 | 45.01 | 43.53 | 43.97 | 198,165 | -1.24(-2.74%) |
Jan 04, 2017 | 44.52 | 45.31 | 44.37 | 45.21 | 105,907 | +0.81(+1.83%) |
Jan 03, 2017 | 43.56 | 44.55 | 43.56 | 44.40 | 98,832 | +1.44(+3.34%) |
Dec 30, 2016 | 42.96 | 42.96 | 42.96 | 0 | -0.79(-1.81%) | |
Dec 29, 2016 | 43.56 | 44.40 | 43.16 | 43.76 | 52,056 | +0.20(+0.46%) |
Dec 28, 2016 | 44.45 | 44.55 | 43.16 | 43.56 | 48,013 | -0.74(-1.68%) |
Dec 27, 2016 | 44.10 | 44.70 | 43.85 | 44.30 | 28,640 | +0.45(+1.02%) |
Dec 23, 2016 | 43.85 | 43.85 | 43.85 | 0 | +0.05(+0.11%) | |
Dec 22, 2016 | 44.65 | 44.90 | 43.66 | 43.81 | 38,966 | -0.64(-1.45%) |
Dec 21, 2016 | 44.25 | 45.14 | 43.85 | 44.45 | 68,767 | +0.25(+0.56%) |
Dec 20, 2016 | 44.60 | 45.04 | 43.81 | 44.20 | 91,026 | -0.30(-0.67%) |
Dec 19, 2016 | 44.75 | 45.29 | 44.35 | 44.50 | 78,685 | -0.15(-0.33%) |
Dec 16, 2016 | 44.10 | 45.04 | 43.90 | 44.65 | 257,547 | +0.50(+1.12%) |
Dec 15, 2016 | 43.46 | 44.65 | 42.97 | 44.15 | 114,150 | +0.79(+1.83%) |
Dec 14, 2016 | 44.35 | 44.70 | 43.21 | 43.36 | 84,013 | -1.14(-2.56%) |
Dec 13, 2016 | 45.99 | 45.99 | 44.10 | 44.50 | 121,078 | -1.09(-2.39%) |
Dec 12, 2016 | 44.60 | 45.59 | 44.15 | 45.59 | 135,148 | +0.79(+1.77%) |
Dec 09, 2016 | 44.75 | 44.85 | 43.81 | 44.80 | 88,600 | +0.10(+0.22%) |
Dec 08, 2016 | 43.85 | 44.90 | 43.46 | 44.70 | 80,434 | +0.99(+2.27%) |
Dec 07, 2016 | 42.86 | 43.81 | 42.76 | 43.71 | 89,907 | +0.99(+2.32%) |
Dec 06, 2016 | 42.81 | 43.01 | 42.02 | 42.72 | 108,824 | +0.05(+0.12%) |
Dec 05, 2016 | 42.02 | 43.01 | 42.02 | 42.67 | 105,973 | +1.09(+2.62%) |
Dec 02, 2016 | 42.22 | 42.52 | 41.43 | 41.58 | 82,017 | -0.45(-1.06%) |