Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 49.65 | 51.60 | 49.35 | 51.05 | 93,328 | +1.40(+2.82%) |
Mar 30, 2017 | 49.65 | 50.05 | 49.45 | 49.65 | 49,049 | -0.05(-0.10%) |
Mar 29, 2017 | 49.80 | 50.35 | 49.35 | 49.70 | 62,668 | +0.15(+0.30%) |
Mar 28, 2017 | 50.10 | 50.15 | 49.15 | 49.55 | 60,933 | -0.55(-1.10%) |
Mar 27, 2017 | 49.00 | 50.10 | 48.45 | 50.10 | 82,557 | +1.05(+2.14%) |
Mar 24, 2017 | 50.35 | 50.73 | 48.60 | 49.05 | 106,800 | -1.05(-2.10%) |
Mar 23, 2017 | 47.75 | 50.75 | 47.58 | 50.10 | 102,428 | +2.30(+4.81%) |
Mar 22, 2017 | 48.00 | 48.07 | 47.30 | 47.80 | 84,553 | -0.25(-0.52%) |
Mar 21, 2017 | 49.55 | 49.65 | 47.80 | 48.05 | 113,280 | -1.40(-2.83%) |
Mar 20, 2017 | 49.60 | 49.75 | 49.25 | 49.45 | 42,497 | -0.15(-0.30%) |
Mar 17, 2017 | 49.50 | 50.60 | 49.25 | 49.60 | 77,488 | +0.05(+0.10%) |
Mar 16, 2017 | 48.40 | 50.15 | 48.40 | 49.55 | 64,070 | +1.45(+3.01%) |
Mar 15, 2017 | 47.20 | 48.45 | 47.15 | 48.10 | 57,770 | +0.75(+1.58%) |
Mar 14, 2017 | 47.55 | 47.70 | 47.00 | 47.35 | 65,943 | -0.25(-0.53%) |
Mar 13, 2017 | 47.00 | 48.60 | 46.25 | 47.60 | 97,223 | +0.60(+1.28%) |
Mar 10, 2017 | 46.55 | 47.50 | 46.40 | 47.00 | 72,080 | +0.65(+1.40%) |
Mar 09, 2017 | 46.80 | 46.95 | 46.30 | 46.35 | 54,450 | -0.45(-0.96%) |
Mar 08, 2017 | 47.20 | 48.00 | 46.30 | 46.80 | 103,261 | -0.40(-0.85%) |
Mar 07, 2017 | 47.50 | 48.15 | 47.10 | 47.20 | 47,191 | -0.35(-0.74%) |
Mar 06, 2017 | 47.95 | 48.55 | 47.45 | 47.55 | 69,866 | -0.45(-0.94%) |
Mar 03, 2017 | 47.50 | 48.55 | 47.50 | 48.00 | 51,597 | +0.45(+0.95%) |
Mar 02, 2017 | 47.55 | 48.00 | 47.30 | 47.55 | 52,148 | +0.00(+0.00%) |
Mar 01, 2017 | 45.90 | 48.95 | 45.90 | 47.55 | 93,759 | +2.00(+4.39%) |
Feb 28, 2017 | 45.90 | 46.00 | 45.20 | 45.55 | 38,879 | -0.35(-0.76%) |
Feb 27, 2017 | 45.85 | 46.10 | 45.60 | 45.90 | 41,415 | +0.10(+0.22%) |
Feb 24, 2017 | 45.65 | 46.40 | 45.50 | 45.80 | 38,874 | +0.05(+0.11%) |
Feb 23, 2017 | 47.50 | 47.50 | 45.15 | 45.75 | 77,377 | -1.50(-3.17%) |
Feb 22, 2017 | 44.35 | 47.25 | 44.25 | 47.25 | 98,263 | +2.90(+6.54%) |
Feb 21, 2017 | 44.95 | 45.05 | 44.15 | 44.35 | 69,043 | -0.50(-1.11%) |
Feb 17, 2017 | 44.85 | 44.85 | 44.85 | 0 | -0.40(-0.88%) | |
Feb 16, 2017 | 45.45 | 45.70 | 44.80 | 45.25 | 50,179 | -0.25(-0.55%) |
Feb 15, 2017 | 45.55 | 45.85 | 44.85 | 45.50 | 66,731 | -0.15(-0.33%) |
Feb 14, 2017 | 45.65 | 45.80 | 44.75 | 45.65 | 119,438 | -0.10(-0.22%) |
Feb 13, 2017 | 46.55 | 46.96 | 44.80 | 45.75 | 114,099 | -0.80(-1.72%) |
Feb 10, 2017 | 47.80 | 48.15 | 46.40 | 46.55 | 95,117 | -0.95(-2.00%) |
Feb 09, 2017 | 45.80 | 48.05 | 45.80 | 47.50 | 84,088 | +1.60(+3.49%) |
Feb 08, 2017 | 44.00 | 46.90 | 42.95 | 45.90 | 285,035 | -2.50(-5.17%) |
Feb 07, 2017 | 48.80 | 50.42 | 47.85 | 48.40 | 122,311 | -0.20(-0.41%) |
Feb 06, 2017 | 47.95 | 48.70 | 47.60 | 48.60 | 96,597 | +0.40(+0.83%) |
Feb 03, 2017 | 49.45 | 49.80 | 47.50 | 48.20 | 104,018 | -1.25(-2.53%) |
Feb 02, 2017 | 50.35 | 51.80 | 48.20 | 49.45 | 105,491 | -2.10(-4.07%) |
Feb 01, 2017 | 50.85 | 51.95 | 50.55 | 51.55 | 81,419 | +0.40(+0.78%) |
Jan 31, 2017 | 49.80 | 51.45 | 49.16 | 51.15 | 55,291 | +1.05(+2.10%) |
Jan 30, 2017 | 51.25 | 51.45 | 49.15 | 50.10 | 72,021 | -1.35(-2.62%) |
Jan 27, 2017 | 49.90 | 52.75 | 49.90 | 51.45 | 130,158 | +1.60(+3.21%) |
Jan 26, 2017 | 49.00 | 49.92 | 49.00 | 49.85 | 74,708 | +0.85(+1.73%) |
Jan 25, 2017 | 49.30 | 50.30 | 48.40 | 49.00 | 123,579 | +0.05(+0.10%) |
Jan 24, 2017 | 48.05 | 48.95 | 47.25 | 48.95 | 228,936 | +1.05(+2.19%) |
Jan 23, 2017 | 43.00 | 48.85 | 42.95 | 47.90 | 331,576 | +4.75(+11.01%) |
Jan 20, 2017 | 37.00 | 43.45 | 37.00 | 43.15 | 252,054 | +6.80(+18.71%) |
Jan 19, 2017 | 37.25 | 37.35 | 36.00 | 36.35 | 48,233 | -0.90(-2.42%) |
Jan 18, 2017 | 38.25 | 38.25 | 37.05 | 37.25 | 95,731 | -0.85(-2.23%) |
Jan 17, 2017 | 38.30 | 38.45 | 37.70 | 38.10 | 64,752 | +0.10(+0.26%) |
Jan 13, 2017 | 38.00 | 38.00 | 38.00 | 0 | +0.65(+1.74%) | |
Jan 12, 2017 | 37.45 | 37.50 | 36.95 | 37.35 | 53,811 | -0.05(-0.13%) |
Jan 11, 2017 | 37.65 | 38.05 | 37.15 | 37.40 | 66,121 | -0.55(-1.45%) |
Jan 10, 2017 | 38.00 | 38.08 | 37.50 | 37.95 | 153,886 | +0.00(+0.00%) |
Jan 09, 2017 | 37.30 | 38.00 | 37.10 | 37.95 | 93,167 | +0.95(+2.57%) |
Jan 06, 2017 | 38.15 | 38.15 | 36.85 | 37.00 | 155,370 | -0.70(-1.86%) |
Jan 05, 2017 | 37.55 | 37.95 | 37.40 | 37.70 | 39,075 | +0.25(+0.67%) |
Jan 04, 2017 | 36.95 | 37.70 | 36.70 | 37.45 | 68,314 | +1.00(+2.74%) |