Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 50.39 | 50.39 | 49.23 | 49.27 | 64,849 | -0.92(-1.83%) |
Apr 27, 2017 | 49.97 | 50.89 | 49.97 | 50.18 | 133,697 | +0.25(+0.50%) |
Apr 26, 2017 | 49.52 | 50.68 | 49.52 | 49.93 | 75,372 | +0.50(+1.01%) |
Apr 25, 2017 | 50.22 | 49.43 | 49.43 | 82,445 | -0.17(-0.34%) | |
Apr 24, 2017 | 50.31 | 50.64 | 49.35 | 49.60 | 65,909 | -0.08(-0.17%) |
Apr 21, 2017 | 48.98 | 49.85 | 48.73 | 49.68 | 90,839 | +0.54(+1.10%) |
Apr 20, 2017 | 48.35 | 49.23 | 47.81 | 49.14 | 88,842 | +0.96(+1.99%) |
Apr 19, 2017 | 48.27 | 48.68 | 47.89 | 48.18 | 95,882 | +0.08(+0.17%) |
Apr 18, 2017 | 47.18 | 48.27 | 47.18 | 48.10 | 94,834 | +0.58(+1.23%) |
Apr 17, 2017 | 46.77 | 47.56 | 46.77 | 47.52 | 63,057 | +0.92(+1.97%) |
Apr 13, 2017 | 47.35 | 47.68 | 46.60 | 46.60 | 42,009 | -0.87(-1.84%) |
Apr 12, 2017 | 47.89 | 47.93 | 47.02 | 47.48 | 66,807 | -0.62(-1.30%) |
Apr 11, 2017 | 47.02 | 48.18 | 46.81 | 48.10 | 59,655 | +1.04(+2.21%) |
Apr 10, 2017 | 47.35 | 47.77 | 46.56 | 47.06 | 87,245 | -0.25(-0.53%) |
Apr 07, 2017 | 46.93 | 47.77 | 46.93 | 47.31 | 87,685 | +0.29(+0.62%) |
Apr 06, 2017 | 47.02 | 47.35 | 46.35 | 47.02 | 111,893 | -0.12(-0.26%) |
Apr 05, 2017 | 48.64 | 48.77 | 47.02 | 47.14 | 80,269 | -1.08(-2.25%) |
Apr 04, 2017 | 47.73 | 48.31 | 47.60 | 48.23 | 67,144 | +0.42(+0.87%) |
Apr 03, 2017 | 49.56 | 49.56 | 47.64 | 47.81 | 112,462 | -1.71(-3.45%) |
Mar 31, 2017 | 48.10 | 49.93 | 48.02 | 49.52 | 167,839 | +1.33(+2.77%) |
Mar 30, 2017 | 48.10 | 48.93 | 47.98 | 48.18 | 166,509 | +0.12(+0.26%) |
Mar 29, 2017 | 48.10 | 48.27 | 47.60 | 48.06 | 44,906 | -0.17(-0.35%) |
Mar 28, 2017 | 46.93 | 48.27 | 46.52 | 48.23 | 67,976 | +1.17(+2.48%) |
Mar 27, 2017 | 46.56 | 47.27 | 46.35 | 47.06 | 79,560 | -0.21(-0.44%) |
Mar 24, 2017 | 47.77 | 47.89 | 46.93 | 47.27 | 63,801 | -0.46(-0.96%) |
Mar 23, 2017 | 47.02 | 47.85 | 46.73 | 47.73 | 152,923 | +0.83(+1.78%) |
Mar 22, 2017 | 46.56 | 46.98 | 45.56 | 46.89 | 153,756 | +0.46(+0.99%) |
Mar 21, 2017 | 47.39 | 47.39 | 46.35 | 46.44 | 75,300 | -0.83(-1.76%) |
Mar 20, 2017 | 47.93 | 48.31 | 47.14 | 47.27 | 49,488 | -0.71(-1.48%) |
Mar 17, 2017 | 47.23 | 48.14 | 47.09 | 47.98 | 197,746 | +0.79(+1.68%) |
Mar 16, 2017 | 46.98 | 47.23 | 46.73 | 47.18 | 51,208 | +0.37(+0.80%) |
Mar 15, 2017 | 46.23 | 47.18 | 46.06 | 46.81 | 87,228 | +0.87(+1.90%) |
Mar 14, 2017 | 46.14 | 46.14 | 45.39 | 45.94 | 82,310 | -0.33(-0.72%) |
Mar 13, 2017 | 46.14 | 46.31 | 45.77 | 46.27 | 79,838 | +0.29(+0.63%) |
Mar 10, 2017 | 44.52 | 46.23 | 44.23 | 45.98 | 156,276 | +1.75(+3.95%) |
Mar 09, 2017 | 45.56 | 46.10 | 44.14 | 44.23 | 176,299 | -2.21(-4.75%) |
Mar 08, 2017 | 46.52 | 46.98 | 46.19 | 46.44 | 89,871 | -0.08(-0.18%) |
Mar 07, 2017 | 45.98 | 46.64 | 45.98 | 46.52 | 76,439 | +0.33(+0.72%) |
Mar 06, 2017 | 47.27 | 47.27 | 46.06 | 46.19 | 127,872 | -1.31(-2.75%) |
Mar 03, 2017 | 47.53 | 47.83 | 47.08 | 47.49 | 82,518 | -0.04(-0.09%) |
Mar 02, 2017 | 48.70 | 48.74 | 47.37 | 47.53 | 113,655 | -1.29(-2.64%) |
Mar 01, 2017 | 47.95 | 49.15 | 47.95 | 48.82 | 134,348 | +1.08(+2.26%) |
Feb 28, 2017 | 48.28 | 49.03 | 47.62 | 47.74 | 158,107 | -0.83(-1.71%) |
Feb 27, 2017 | 48.53 | 49.32 | 47.16 | 48.57 | 231,711 | +0.00(+0.00%) |
Feb 24, 2017 | 52.60 | 52.60 | 47.78 | 48.57 | 359,112 | -1.99(-3.94%) |
Feb 23, 2017 | 50.56 | 50.98 | 50.11 | 50.56 | 114,229 | +0.37(+0.74%) |
Feb 22, 2017 | 50.15 | 50.44 | 49.86 | 50.19 | 72,333 | +0.04(+0.08%) |
Feb 21, 2017 | 49.78 | 50.21 | 49.49 | 50.15 | 69,533 | +0.50(+1.00%) |
Feb 17, 2017 | 49.65 | 49.65 | 49.65 | 0 | +0.91(+1.87%) | |
Feb 16, 2017 | 48.66 | 49.07 | 48.20 | 48.74 | 105,197 | -0.04(-0.09%) |
Feb 15, 2017 | 48.66 | 49.07 | 48.32 | 48.78 | 103,802 | +0.08(+0.17%) |
Feb 14, 2017 | 48.32 | 48.78 | 48.24 | 48.70 | 96,194 | +0.08(+0.17%) |
Feb 13, 2017 | 47.95 | 48.66 | 47.87 | 48.61 | 82,495 | +0.75(+1.56%) |
Feb 10, 2017 | 47.49 | 49.03 | 47.49 | 47.87 | 185,084 | +0.62(+1.32%) |
Feb 09, 2017 | 47.45 | 47.58 | 46.75 | 47.24 | 103,848 | -0.08(-0.18%) |
Feb 08, 2017 | 47.53 | 47.70 | 46.70 | 47.33 | 143,792 | -0.42(-0.87%) |
Feb 07, 2017 | 48.12 | 48.36 | 47.58 | 47.74 | 96,299 | -0.17(-0.35%) |
Feb 06, 2017 | 47.20 | 48.36 | 47.04 | 47.91 | 128,828 | +0.75(+1.58%) |
Feb 03, 2017 | 46.91 | 47.37 | 46.58 | 47.16 | 70,922 | +0.66(+1.43%) |
Feb 02, 2017 | 46.83 | 46.95 | 46.04 | 46.50 | 77,011 | -0.29(-0.62%) |