Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 50.11 | 50.12 | 49.96 | 49.96 | 62,828 | -0.15(-0.30%) |
Nov 29, 2016 | 50.11 | 50.12 | 49.96 | 50.11 | 4,883 | +0.03(+0.06%) |
Nov 28, 2016 | 50.10 | 50.10 | 50.08 | 50.08 | 2,000 | +0.03(+0.06%) |
Nov 25, 2016 | 50.10 | 50.10 | 50.05 | 50.05 | 450 | -0.06(-0.12%) |
Nov 23, 2016 | 50.11 | 50.11 | 50.11 | 0 | +0.01(+0.02%) | |
Nov 22, 2016 | 50.25 | 50.25 | 50.10 | 50.10 | 1,700 | +0.01(+0.02%) |
Nov 21, 2016 | 50.10 | 50.17 | 50.06 | 50.09 | 34,705 | +0.15(+0.29%) |
Nov 18, 2016 | 49.94 | 49.94 | 49.94 | 49.94 | 0 | +0.00(+0.00%) |
Nov 17, 2016 | 49.94 | 49.94 | 49.94 | 49.94 | 2,800 | -0.09(-0.17%) |
Nov 16, 2016 | 49.96 | 50.03 | 49.95 | 50.03 | 33,396 | -0.04(-0.08%) |
Nov 15, 2016 | 50.08 | 50.08 | 50.07 | 50.07 | 1,070 | +0.03(+0.07%) |
Nov 14, 2016 | 50.03 | 50.03 | 50.03 | 50.03 | 48 | +0.00(+0.00%) |
Nov 11, 2016 | 50.03 | 50.03 | 50.03 | 50.03 | 306 | +0.12(+0.25%) |
Nov 10, 2016 | 50.02 | 50.06 | 49.91 | 49.91 | 6,599 | -0.09(-0.18%) |
Nov 09, 2016 | 50.10 | 50.00 | 50.00 | 28,719 | +0.00(+0.00%) | |
Nov 08, 2016 | 50.00 | 50.00 | 50.00 | 50.00 | 1,030 | +0.02(+0.04%) |
Nov 07, 2016 | 49.99 | 49.99 | 49.98 | 49.98 | 25,287 | -0.12(-0.24%) |
Nov 04, 2016 | 50.04 | 50.10 | 50.04 | 50.10 | 1,627 | +0.00(+0.00%) |
Nov 03, 2016 | 50.06 | 50.10 | 50.06 | 50.10 | 1,500 | +0.06(+0.12%) |
Nov 02, 2016 | 50.04 | 50.04 | 50.04 | 50.04 | 428 | -0.02(-0.04%) |
Nov 01, 2016 | 50.04 | 50.07 | 49.99 | 50.06 | 1,032 | +0.05(+0.10%) |
Oct 31, 2016 | 50.03 | 50.03 | 50.00 | 50.01 | 1,704 | -0.08(-0.16%) |
Oct 28, 2016 | 50.05 | 50.09 | 50.05 | 50.09 | 1,245 | +0.11(+0.22%) |
Oct 27, 2016 | 50.05 | 50.07 | 49.98 | 49.98 | 1,584 | -0.05(-0.09%) |
Oct 26, 2016 | 50.03 | 50.03 | 50.03 | 50.03 | 100 | -0.10(-0.21%) |
Oct 25, 2016 | 50.13 | 50.13 | 50.13 | 50.13 | 117 | +0.15(+0.30%) |
Oct 24, 2016 | 50.06 | 50.11 | 49.98 | 49.98 | 2,346 | -0.12(-0.24%) |
Oct 21, 2016 | 50.10 | 50.10 | 50.10 | 50.10 | 193 | +0.00(+0.00%) |
Oct 20, 2016 | 50.07 | 50.10 | 50.07 | 50.10 | 719 | +0.12(+0.24%) |
Oct 19, 2016 | 49.98 | 49.98 | 49.98 | 49.98 | 12 | +0.00(+0.00%) |
Oct 18, 2016 | 49.98 | 49.98 | 49.98 | 49.98 | 13 | +0.00(+0.00%) |
Oct 17, 2016 | 49.98 | 50.02 | 49.98 | 49.98 | 1,400 | -0.06(-0.12%) |
Oct 14, 2016 | 50.04 | 50.04 | 50.04 | 50.04 | 422 | +0.06(+0.13%) |
Oct 13, 2016 | 49.98 | 49.98 | 49.98 | 49.98 | 168 | -0.02(-0.04%) |
Oct 12, 2016 | 50.00 | 50.00 | 50.00 | 50.00 | 1,000 | -0.04(-0.09%) |
Oct 11, 2016 | 50.05 | 50.05 | 50.05 | 50.05 | 252 | +0.07(+0.13%) |
Oct 10, 2016 | 49.98 | 50.02 | 49.98 | 49.98 | 509 | -0.10(-0.20%) |
Oct 07, 2016 | 50.08 | 50.08 | 50.08 | 50.08 | 53 | +0.00(+0.00%) |
Oct 06, 2016 | 50.08 | 50.08 | 50.08 | 50.08 | 77 | +0.07(+0.14%) |
Oct 05, 2016 | 50.01 | 50.01 | 50.01 | 50.01 | 0 | +0.00(+0.00%) |
Oct 04, 2016 | 50.00 | 50.08 | 49.98 | 50.01 | 8,200 | -0.05(-0.10%) |
Oct 03, 2016 | 50.07 | 50.07 | 50.05 | 50.06 | 1,782 | +0.02(+0.04%) |
Sep 30, 2016 | 50.10 | 50.10 | 50.04 | 50.04 | 3,700 | -0.01(-0.02%) |
Sep 29, 2016 | 50.10 | 50.10 | 50.02 | 50.05 | 3,043 | +0.06(+0.12%) |
Sep 28, 2016 | 49.99 | 49.99 | 49.99 | 49.99 | 797 | -0.07(-0.14%) |
Sep 27, 2016 | 50.06 | 50.06 | 50.06 | 50.06 | 0 | +0.00(+0.00%) |
Sep 26, 2016 | 50.06 | 50.06 | 50.06 | 50.06 | 145 | +0.08(+0.16%) |
Sep 23, 2016 | 49.98 | 49.98 | 49.98 | 49.98 | 17 | +0.00(+0.00%) |
Sep 22, 2016 | 50.03 | 50.03 | 49.98 | 49.98 | 2,200 | -0.11(-0.22%) |
Sep 21, 2016 | 50.09 | 50.09 | 50.09 | 50.09 | 2,045 | +0.00(+0.00%) |
Sep 20, 2016 | 50.09 | 50.09 | 50.09 | 50.09 | 415 | +0.10(+0.20%) |
Sep 19, 2016 | 49.99 | 49.99 | 49.98 | 49.99 | 830 | -0.08(-0.16%) |
Sep 16, 2016 | 50.07 | 50.07 | 50.07 | 50.07 | 6 | +0.00(+0.00%) |
Sep 15, 2016 | 50.07 | 50.07 | 50.07 | 50.07 | 410 | +0.11(+0.22%) |
Sep 14, 2016 | 49.96 | 49.96 | 49.95 | 49.96 | 1,100 | -0.05(-0.10%) |
Sep 13, 2016 | 50.06 | 50.06 | 50.01 | 50.01 | 1,485 | -0.00(-0.00%) |
Sep 12, 2016 | 49.97 | 50.01 | 49.97 | 50.01 | 1,518 | +0.04(+0.08%) |
Sep 09, 2016 | 50.05 | 50.05 | 49.97 | 49.97 | 4,146 | -0.07(-0.14%) |
Sep 08, 2016 | 50.04 | 50.04 | 50.04 | 50.04 | 64 | +0.00(+0.00%) |
Sep 07, 2016 | 50.04 | 50.04 | 50.04 | 50.04 | 0 | +0.00(+0.00%) |
Sep 06, 2016 | 50.03 | 50.06 | 50.03 | 50.04 | 8,369 | +0.02(+0.04%) |
Sep 02, 2016 | 50.02 | 50.02 | 50.02 | 50.02 | 300 | -0.03(-0.06%) |