Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 50.05 | 50.09 | 50.02 | 50.02 | 48,822 | +0.00(+0.01%) |
Feb 27, 2017 | 50.03 | 50.13 | 49.98 | 50.02 | 161,070 | -0.14(-0.28%) |
Feb 24, 2017 | 50.10 | 50.16 | 50.02 | 50.16 | 69,100 | +0.25(+0.51%) |
Feb 23, 2017 | 49.93 | 49.96 | 49.90 | 49.91 | 30,545 | +0.01(+0.02%) |
Feb 22, 2017 | 49.93 | 49.96 | 49.89 | 49.90 | 30,981 | +0.08(+0.16%) |
Feb 21, 2017 | 49.79 | 49.94 | 49.79 | 49.82 | 57,857 | +0.00(+0.00%) |
Feb 17, 2017 | 49.82 | 49.82 | 49.82 | 0 | +0.05(+0.10%) | |
Feb 16, 2017 | 49.75 | 49.81 | 49.73 | 49.77 | 109,183 | +0.03(+0.05%) |
Feb 15, 2017 | 49.83 | 49.85 | 49.72 | 49.74 | 123,218 | -0.11(-0.22%) |
Feb 14, 2017 | 49.95 | 49.95 | 49.83 | 49.85 | 57,871 | -0.02(-0.03%) |
Feb 13, 2017 | 49.83 | 49.96 | 49.83 | 49.87 | 64,323 | -0.13(-0.25%) |
Feb 10, 2017 | 49.94 | 50.01 | 49.94 | 49.99 | 71,377 | +0.02(+0.03%) |
Feb 09, 2017 | 50.04 | 50.06 | 49.94 | 49.98 | 89,519 | -0.01(-0.03%) |
Feb 08, 2017 | 49.97 | 50.11 | 49.94 | 49.99 | 68,995 | +0.05(+0.10%) |
Feb 07, 2017 | 49.90 | 49.98 | 49.80 | 49.94 | 97,915 | +0.08(+0.16%) |
Feb 06, 2017 | 49.91 | 49.91 | 49.77 | 49.86 | 71,416 | +0.12(+0.24%) |
Feb 03, 2017 | 49.85 | 49.85 | 49.73 | 49.73 | 77,342 | -0.01(-0.03%) |
Feb 02, 2017 | 49.75 | 49.82 | 49.72 | 49.75 | 53,314 | +0.04(+0.07%) |
Feb 01, 2017 | 49.79 | 49.79 | 49.69 | 49.71 | 72,431 | +0.00(+0.00%) |
Jan 31, 2017 | 49.84 | 49.86 | 49.69 | 49.71 | 86,647 | -0.00(-0.01%) |
Jan 30, 2017 | 49.81 | 49.81 | 49.71 | 49.72 | 153,330 | -0.00(-0.01%) |
Jan 27, 2017 | 49.77 | 49.77 | 49.72 | 49.72 | 47,462 | -0.02(-0.04%) |
Jan 26, 2017 | 49.75 | 49.78 | 49.69 | 49.74 | 88,578 | +0.05(+0.10%) |
Jan 25, 2017 | 49.78 | 49.79 | 49.68 | 49.69 | 93,795 | +0.02(+0.03%) |
Jan 24, 2017 | 49.82 | 49.88 | 49.67 | 49.67 | 148,266 | -0.05(-0.10%) |
Jan 23, 2017 | 49.78 | 49.87 | 49.66 | 49.72 | 185,838 | +0.04(+0.08%) |
Jan 20, 2017 | 49.67 | 49.76 | 49.60 | 49.68 | 167,511 | -0.03(-0.05%) |
Jan 19, 2017 | 49.99 | 49.99 | 49.69 | 49.71 | 142,320 | -0.28(-0.56%) |
Jan 18, 2017 | 50.10 | 50.17 | 49.98 | 49.99 | 83,121 | -0.19(-0.39%) |
Jan 17, 2017 | 50.16 | 50.23 | 50.03 | 50.18 | 118,416 | +0.17(+0.34%) |
Jan 13, 2017 | 50.01 | 50.01 | 50.01 | 0 | -0.04(-0.08%) | |
Jan 12, 2017 | 50.15 | 50.18 | 49.98 | 50.05 | 61,967 | +0.12(+0.23%) |
Jan 11, 2017 | 49.81 | 49.96 | 49.81 | 49.94 | 110,918 | +0.18(+0.36%) |
Jan 10, 2017 | 49.87 | 49.90 | 49.74 | 49.75 | 120,744 | -0.03(-0.06%) |
Jan 09, 2017 | 49.89 | 49.89 | 49.73 | 49.78 | 181,651 | +0.06(+0.13%) |
Jan 06, 2017 | 49.76 | 49.80 | 49.69 | 49.72 | 91,425 | -0.08(-0.16%) |
Jan 05, 2017 | 49.59 | 49.80 | 49.59 | 49.80 | 144,149 | +0.22(+0.43%) |
Jan 04, 2017 | 49.59 | 49.76 | 49.59 | 49.59 | 93,676 | -0.14(-0.29%) |
Jan 03, 2017 | 49.70 | 49.80 | 49.63 | 49.73 | 221,012 | -0.03(-0.06%) |
Dec 30, 2016 | 49.76 | 49.76 | 49.76 | 0 | +0.04(+0.09%) | |
Dec 29, 2016 | 49.68 | 49.93 | 49.59 | 49.72 | 593,601 | +0.14(+0.29%) |
Dec 28, 2016 | 49.60 | 49.66 | 49.51 | 49.57 | 933,645 | +0.07(+0.15%) |
Dec 27, 2016 | 49.53 | 49.58 | 49.41 | 49.50 | 225,241 | -0.08(-0.16%) |
Dec 23, 2016 | 49.58 | 49.58 | 49.58 | 0 | +0.02(+0.04%) | |
Dec 22, 2016 | 49.36 | 49.56 | 49.33 | 49.56 | 366,429 | +0.09(+0.18%) |
Dec 21, 2016 | 49.40 | 49.47 | 49.32 | 49.47 | 276,425 | +0.21(+0.43%) |
Dec 20, 2016 | 49.21 | 49.38 | 49.19 | 49.26 | 191,632 | +0.13(+0.27%) |
Dec 19, 2016 | 49.26 | 49.38 | 49.12 | 49.12 | 208,784 | -0.15(-0.30%) |
Dec 16, 2016 | 49.32 | 49.32 | 49.14 | 49.27 | 272,329 | -0.05(-0.10%) |
Dec 15, 2016 | 49.34 | 49.39 | 49.21 | 49.32 | 563,067 | -0.06(-0.13%) |
Dec 14, 2016 | 49.40 | 49.53 | 49.38 | 49.38 | 186,718 | -0.09(-0.18%) |
Dec 13, 2016 | 49.48 | 49.52 | 49.39 | 49.47 | 131,528 | +0.03(+0.07%) |
Dec 12, 2016 | 49.48 | 49.55 | 49.38 | 49.44 | 311,144 | -0.03(-0.05%) |
Dec 09, 2016 | 49.44 | 49.63 | 49.37 | 49.46 | 239,081 | -0.09(-0.19%) |
Dec 08, 2016 | 49.37 | 49.71 | 49.34 | 49.56 | 354,569 | +0.03(+0.07%) |
Dec 07, 2016 | 49.40 | 49.59 | 49.34 | 49.53 | 165,540 | +0.32(+0.66%) |
Dec 06, 2016 | 48.94 | 49.25 | 48.94 | 49.20 | 244,853 | +0.42(+0.86%) |
Dec 05, 2016 | 48.82 | 48.93 | 48.77 | 48.78 | 218,552 | -0.08(-0.16%) |
Dec 02, 2016 | 48.71 | 49.02 | 48.71 | 48.86 | 244,616 | +0.13(+0.27%) |