Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 51.35 | 51.35 | 50.22 | 50.27 | 196,171 | -0.99(-1.93%) |
Apr 27, 2017 | 51.87 | 52.25 | 51.21 | 51.26 | 170,932 | -0.38(-0.73%) |
Apr 26, 2017 | 50.27 | 51.73 | 50.17 | 51.63 | 124,735 | +1.27(+2.53%) |
Apr 25, 2017 | 50.88 | 51.07 | 50.13 | 50.36 | 105,421 | -0.09(-0.19%) |
Apr 24, 2017 | 51.07 | 51.45 | 50.17 | 50.46 | 100,975 | +0.09(+0.19%) |
Apr 21, 2017 | 49.61 | 50.50 | 49.37 | 50.36 | 112,388 | +0.61(+1.23%) |
Apr 20, 2017 | 49.51 | 50.03 | 49.09 | 49.75 | 136,605 | +0.75(+1.54%) |
Apr 19, 2017 | 49.23 | 49.47 | 48.81 | 49.00 | 110,802 | +0.05(+0.10%) |
Apr 18, 2017 | 48.43 | 49.04 | 48.10 | 48.95 | 64,352 | +0.19(+0.39%) |
Apr 17, 2017 | 48.05 | 48.81 | 47.68 | 48.76 | 110,251 | +1.08(+2.27%) |
Apr 13, 2017 | 48.43 | 48.71 | 47.63 | 47.68 | 81,686 | -0.80(-1.65%) |
Apr 12, 2017 | 48.48 | 48.85 | 48.29 | 48.48 | 79,176 | -0.33(-0.68%) |
Apr 11, 2017 | 48.24 | 48.81 | 48.15 | 48.81 | 113,263 | +0.52(+1.07%) |
Apr 10, 2017 | 48.43 | 48.83 | 47.96 | 48.29 | 89,859 | -0.19(-0.39%) |
Apr 07, 2017 | 48.48 | 49.14 | 48.43 | 48.48 | 113,860 | -0.19(-0.39%) |
Apr 06, 2017 | 48.71 | 49.14 | 48.48 | 48.67 | 83,476 | +0.14(+0.29%) |
Apr 05, 2017 | 49.18 | 49.42 | 48.48 | 48.52 | 114,264 | -0.33(-0.67%) |
Apr 04, 2017 | 48.81 | 49.70 | 48.62 | 48.85 | 96,830 | -0.05(-0.10%) |
Apr 03, 2017 | 49.42 | 49.84 | 48.90 | 48.90 | 155,651 | -0.80(-1.61%) |
Mar 31, 2017 | 49.09 | 49.94 | 49.09 | 49.70 | 140,160 | +0.47(+0.96%) |
Mar 30, 2017 | 49.00 | 49.66 | 48.62 | 49.23 | 156,500 | +0.19(+0.38%) |
Mar 29, 2017 | 48.76 | 49.18 | 48.38 | 49.04 | 68,494 | +0.19(+0.39%) |
Mar 28, 2017 | 48.57 | 49.18 | 48.15 | 48.85 | 152,270 | +0.14(+0.29%) |
Mar 27, 2017 | 48.85 | 48.85 | 47.63 | 48.71 | 185,896 | -0.75(-1.52%) |
Mar 24, 2017 | 48.81 | 49.55 | 47.91 | 49.47 | 179,894 | +0.71(+1.45%) |
Mar 23, 2017 | 47.54 | 48.91 | 47.44 | 48.76 | 155,388 | +1.27(+2.68%) |
Mar 22, 2017 | 47.39 | 47.54 | 46.36 | 47.49 | 143,089 | +0.00(+0.00%) |
Mar 21, 2017 | 49.00 | 49.47 | 47.44 | 47.49 | 141,339 | -1.37(-2.80%) |
Mar 20, 2017 | 49.28 | 49.66 | 48.24 | 48.85 | 124,592 | -0.57(-1.14%) |
Mar 17, 2017 | 49.56 | 49.56 | 48.34 | 49.42 | 462,763 | +0.28(+0.58%) |
Mar 16, 2017 | 48.29 | 49.37 | 48.05 | 49.14 | 215,986 | +1.13(+2.36%) |
Mar 15, 2017 | 46.97 | 48.24 | 46.97 | 48.01 | 216,863 | +1.32(+2.83%) |
Mar 14, 2017 | 46.59 | 47.21 | 46.26 | 46.69 | 95,907 | -0.38(-0.80%) |
Mar 13, 2017 | 46.92 | 47.35 | 46.36 | 47.06 | 197,042 | +0.28(+0.60%) |
Mar 10, 2017 | 46.73 | 47.11 | 46.50 | 46.78 | 155,668 | +0.52(+1.12%) |
Mar 09, 2017 | 46.36 | 46.73 | 45.84 | 46.26 | 147,443 | -0.14(-0.30%) |
Mar 08, 2017 | 46.22 | 46.64 | 46.15 | 46.40 | 143,862 | +0.33(+0.72%) |
Mar 07, 2017 | 46.36 | 46.83 | 45.93 | 46.08 | 149,021 | -0.33(-0.71%) |
Mar 06, 2017 | 46.59 | 46.92 | 46.22 | 46.40 | 144,657 | -0.38(-0.81%) |
Mar 03, 2017 | 46.50 | 47.11 | 46.36 | 46.78 | 173,662 | +0.09(+0.20%) |
Mar 02, 2017 | 46.50 | 47.16 | 46.40 | 46.69 | 179,582 | +0.09(+0.20%) |
Mar 01, 2017 | 44.85 | 47.11 | 44.85 | 46.59 | 314,185 | +2.26(+5.10%) |
Feb 28, 2017 | 43.34 | 45.18 | 43.34 | 44.33 | 346,528 | +1.08(+2.51%) |
Feb 27, 2017 | 39.86 | 44.10 | 39.39 | 43.25 | 873,397 | +4.62(+11.95%) |
Feb 24, 2017 | 38.02 | 38.87 | 37.78 | 38.63 | 266,291 | +0.24(+0.61%) |
Feb 23, 2017 | 38.87 | 39.10 | 37.92 | 38.40 | 205,899 | -0.38(-0.97%) |
Feb 22, 2017 | 38.63 | 39.36 | 38.49 | 38.77 | 303,143 | +0.19(+0.49%) |
Feb 21, 2017 | 38.96 | 39.24 | 38.49 | 38.58 | 152,804 | -0.42(-1.09%) |
Feb 17, 2017 | 39.01 | 39.01 | 39.01 | 0 | +0.09(+0.24%) | |
Feb 16, 2017 | 38.91 | 39.15 | 38.49 | 38.91 | 57,094 | +0.05(+0.12%) |
Feb 15, 2017 | 38.49 | 39.20 | 38.35 | 38.87 | 55,109 | +0.14(+0.36%) |
Feb 14, 2017 | 38.73 | 38.91 | 38.25 | 38.73 | 56,711 | -0.19(-0.48%) |
Feb 13, 2017 | 39.24 | 39.48 | 38.82 | 38.91 | 75,186 | -0.19(-0.48%) |
Feb 10, 2017 | 38.82 | 39.39 | 38.54 | 39.10 | 106,546 | +0.42(+1.10%) |
Feb 09, 2017 | 38.07 | 38.73 | 37.78 | 38.68 | 133,628 | +0.57(+1.48%) |
Feb 08, 2017 | 38.25 | 38.54 | 37.78 | 38.11 | 86,239 | -0.33(-0.86%) |
Feb 07, 2017 | 38.54 | 38.91 | 38.25 | 38.44 | 56,820 | -0.05(-0.12%) |
Feb 06, 2017 | 38.73 | 38.82 | 38.25 | 38.49 | 115,709 | -0.42(-1.09%) |
Feb 03, 2017 | 38.77 | 39.06 | 38.56 | 38.91 | 115,209 | +0.42(+1.10%) |
Feb 02, 2017 | 37.92 | 38.77 | 37.69 | 38.49 | 109,348 | +0.57(+1.49%) |