Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 50.06 | 50.09 | 50.02 | 50.03 | 131,183 | +0.01(+0.02%) |
Oct 29, 2015 | 50.07 | 50.07 | 50.01 | 50.02 | 186,001 | -0.02(-0.04%) |
Oct 28, 2015 | 50.08 | 50.08 | 50.04 | 50.04 | 95,955 | -0.04(-0.08%) |
Oct 27, 2015 | 50.03 | 50.08 | 50.03 | 50.08 | 187,837 | +0.05(+0.10%) |
Oct 26, 2015 | 50.04 | 50.07 | 50.03 | 50.03 | 144,740 | +0.01(+0.02%) |
Oct 23, 2015 | 50.03 | 50.08 | 50.02 | 50.02 | 319,983 | -0.07(-0.14%) |
Oct 22, 2015 | 50.04 | 50.09 | 50.04 | 50.09 | 723,755 | +0.04(+0.08%) |
Oct 21, 2015 | 50.04 | 50.09 | 50.04 | 50.05 | 602,977 | +0.02(+0.03%) |
Oct 20, 2015 | 50.07 | 50.07 | 50.01 | 50.03 | 95,077 | +0.01(+0.03%) |
Oct 19, 2015 | 50.06 | 50.07 | 50.02 | 50.02 | 107,227 | +0.01(+0.02%) |
Oct 16, 2015 | 50.07 | 50.07 | 50.01 | 50.01 | 387,447 | -0.04(-0.08%) |
Oct 15, 2015 | 50.07 | 50.07 | 50.03 | 50.05 | 115,887 | -0.02(-0.04%) |
Oct 14, 2015 | 50.04 | 50.07 | 50.04 | 50.07 | 277,949 | +0.02(+0.04%) |
Oct 13, 2015 | 50.06 | 50.07 | 50.04 | 50.05 | 71,800 | -0.01(-0.02%) |
Oct 12, 2015 | 50.07 | 50.07 | 50.02 | 50.06 | 133,970 | +0.02(+0.04%) |
Oct 09, 2015 | 50.06 | 50.07 | 50.02 | 50.04 | 905,016 | +0.02(+0.04%) |
Oct 08, 2015 | 50.01 | 50.06 | 50.01 | 50.02 | 278,441 | -0.05(-0.10%) |
Oct 07, 2015 | 50.06 | 50.08 | 50.04 | 50.07 | 254,173 | +0.00(+0.00%) |
Oct 06, 2015 | 50.01 | 50.07 | 50.01 | 50.07 | 226,622 | +0.05(+0.10%) |
Oct 05, 2015 | 50.06 | 50.07 | 49.99 | 50.02 | 396,909 | -0.04(-0.08%) |
Oct 02, 2015 | 50.02 | 50.07 | 50.02 | 50.06 | 301,477 | +0.00(+0.00%) |
Oct 01, 2015 | 50.06 | 50.07 | 50.02 | 50.06 | 1,028,531 | -0.03(-0.06%) |
Sep 30, 2015 | 50.10 | 50.10 | 50.04 | 50.09 | 162,000 | -0.01(-0.02%) |
Sep 29, 2015 | 50.09 | 50.10 | 50.06 | 50.10 | 339,168 | +0.05(+0.09%) |
Sep 28, 2015 | 50.05 | 50.09 | 50.05 | 50.05 | 280,887 | -0.02(-0.03%) |
Sep 25, 2015 | 50.05 | 50.08 | 50.05 | 50.07 | 131,692 | -0.02(-0.04%) |
Sep 24, 2015 | 50.09 | 50.09 | 50.04 | 50.09 | 143,106 | +0.01(+0.02%) |
Sep 23, 2015 | 50.06 | 50.08 | 50.06 | 50.08 | 89,745 | +0.02(+0.04%) |
Sep 22, 2015 | 50.09 | 50.09 | 50.05 | 50.06 | 654,316 | -0.02(-0.03%) |
Sep 21, 2015 | 50.06 | 50.09 | 50.06 | 50.08 | 106,580 | +0.01(+0.01%) |
Sep 18, 2015 | 50.07 | 50.08 | 50.05 | 50.07 | 153,309 | +0.03(+0.06%) |
Sep 17, 2015 | 50.04 | 50.07 | 50.03 | 50.04 | 154,991 | -0.02(-0.04%) |
Sep 16, 2015 | 50.04 | 50.07 | 50.04 | 50.06 | 120,082 | +0.02(+0.04%) |
Sep 15, 2015 | 50.04 | 50.07 | 50.04 | 50.04 | 86,702 | -0.02(-0.05%) |
Sep 14, 2015 | 50.06 | 50.07 | 50.05 | 50.06 | 93,591 | -0.01(-0.01%) |
Sep 11, 2015 | 50.06 | 50.08 | 50.05 | 50.07 | 48,779 | +0.00(+0.00%) |
Sep 10, 2015 | 50.07 | 50.07 | 50.03 | 50.07 | 133,914 | +0.00(+0.00%) |
Sep 09, 2015 | 50.06 | 50.07 | 50.04 | 50.07 | 412,212 | +0.02(+0.04%) |
Sep 08, 2015 | 50.06 | 50.07 | 50.01 | 50.05 | 547,436 | +0.01(+0.02%) |
Sep 04, 2015 | 50.03 | 50.04 | 50.04 | 50.04 | 1,369,100 | -0.02(-0.03%) |
Sep 03, 2015 | 50.02 | 50.07 | 50.02 | 50.06 | 400,602 | -0.01(-0.03%) |
Sep 02, 2015 | 50.03 | 50.07 | 50.02 | 50.07 | 136,491 | +0.04(+0.08%) |
Sep 01, 2015 | 50.07 | 50.07 | 50.03 | 50.03 | 151,942 | -0.03(-0.06%) |
Aug 31, 2015 | 50.08 | 50.09 | 50.04 | 50.06 | 3,367,503 | +0.00(+0.00%) |
Aug 28, 2015 | 50.07 | 50.09 | 50.04 | 50.06 | 75,458 | +0.04(+0.08%) |
Aug 27, 2015 | 50.10 | 50.10 | 50.02 | 50.02 | 233,767 | -0.04(-0.09%) |
Aug 26, 2015 | 50.10 | 50.11 | 50.05 | 50.06 | 274,793 | -0.01(-0.01%) |
Aug 25, 2015 | 50.13 | 50.13 | 50.07 | 50.07 | 439,631 | -0.05(-0.10%) |
Aug 24, 2015 | 50.11 | 50.15 | 50.05 | 50.12 | 484,829 | +0.03(+0.06%) |
Aug 21, 2015 | 50.10 | 50.10 | 50.07 | 50.09 | 150,588 | +0.00(+0.00%) |
Aug 20, 2015 | 50.06 | 50.10 | 50.06 | 50.09 | 110,230 | +0.01(+0.02%) |
Aug 19, 2015 | 50.08 | 50.09 | 50.07 | 50.08 | 106,536 | +0.01(+0.02%) |
Aug 18, 2015 | 50.05 | 50.10 | 50.05 | 50.07 | 180,448 | -0.02(-0.04%) |
Aug 17, 2015 | 50.07 | 50.09 | 50.05 | 50.09 | 60,722 | +0.02(+0.04%) |
Aug 14, 2015 | 50.09 | 50.09 | 50.05 | 50.07 | 142,657 | -0.03(-0.06%) |
Aug 13, 2015 | 50.08 | 50.10 | 50.07 | 50.10 | 134,828 | -0.00(-0.00%) |
Aug 12, 2015 | 50.11 | 50.11 | 50.07 | 50.10 | 131,592 | +0.00(+0.00%) |
Aug 11, 2015 | 50.10 | 50.10 | 50.07 | 50.10 | 62,137 | +0.01(+0.02%) |
Aug 10, 2015 | 50.09 | 50.10 | 50.05 | 50.09 | 153,218 | +0.03(+0.06%) |
Aug 07, 2015 | 50.07 | 50.10 | 50.05 | 50.06 | 128,316 | -0.03(-0.06%) |
Aug 06, 2015 | 50.06 | 50.09 | 50.05 | 50.09 | 75,818 | +0.01(+0.02%) |
Aug 05, 2015 | 50.09 | 50.10 | 50.07 | 50.08 | 491,686 | +0.00(+0.00%) |
Aug 04, 2015 | 50.07 | 50.11 | 50.07 | 50.08 | 1,012,038 | -0.03(-0.06%) |