Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 47.63 | 47.63 | 47.35 | 47.43 | 1,836 | -0.26(-0.55%) |
Jan 30, 2017 | 47.48 | 47.70 | 47.48 | 47.69 | 2,213 | -0.30(-0.63%) |
Jan 27, 2017 | 47.79 | 48.02 | 47.79 | 47.99 | 1,725 | -0.22(-0.46%) |
Jan 26, 2017 | 48.55 | 48.55 | 48.17 | 48.21 | 1,742 | +0.13(+0.26%) |
Jan 25, 2017 | 48.00 | 48.09 | 48.00 | 48.09 | 1,899 | +0.29(+0.60%) |
Jan 24, 2017 | 47.53 | 47.80 | 47.53 | 47.80 | 5,346 | +0.10(+0.21%) |
Jan 23, 2017 | 47.55 | 47.70 | 47.55 | 47.70 | 1,734 | +0.04(+0.08%) |
Jan 20, 2017 | 47.73 | 47.79 | 47.65 | 47.66 | 930 | +0.12(+0.25%) |
Jan 19, 2017 | 47.54 | 47.54 | 47.54 | 47.54 | 442 | +0.04(+0.09%) |
Jan 18, 2017 | 47.58 | 47.72 | 47.50 | 47.50 | 1,671 | -0.24(-0.51%) |
Jan 17, 2017 | 47.89 | 47.89 | 47.74 | 47.74 | 1,261 | -0.33(-0.69%) |
Jan 13, 2017 | 48.07 | 48.07 | 48.07 | 0 | +0.16(+0.34%) | |
Jan 12, 2017 | 47.85 | 47.92 | 47.85 | 47.91 | 820 | -0.01(-0.02%) |
Jan 11, 2017 | 47.93 | 47.93 | 47.92 | 47.92 | 779 | +0.18(+0.38%) |
Jan 10, 2017 | 47.70 | 47.80 | 47.67 | 47.74 | 6,710 | -0.07(-0.15%) |
Jan 09, 2017 | 47.81 | 47.81 | 47.81 | 47.81 | 318 | +0.13(+0.26%) |
Jan 06, 2017 | 47.70 | 47.70 | 47.66 | 47.68 | 3,107 | -0.15(-0.32%) |
Jan 05, 2017 | 47.83 | 47.85 | 47.74 | 47.84 | 10,328 | +0.18(+0.38%) |
Jan 04, 2017 | 47.40 | 47.66 | 47.40 | 47.66 | 8,602 | +1.15(+2.47%) |
Jan 03, 2017 | 46.45 | 46.51 | 46.45 | 46.51 | 5,198 | +0.39(+0.86%) |
Dec 30, 2016 | 46.11 | 46.11 | 46.11 | 0 | -0.10(-0.22%) | |
Dec 29, 2016 | 46.28 | 46.28 | 46.22 | 46.22 | 1,163 | -0.33(-0.70%) |
Dec 28, 2016 | 46.54 | 46.54 | 46.54 | 46.54 | 215 | +0.05(+0.11%) |
Dec 27, 2016 | 46.52 | 46.52 | 46.49 | 46.49 | 612 | -0.16(-0.35%) |
Dec 23, 2016 | 46.65 | 46.65 | 46.65 | 0 | +0.02(+0.04%) | |
Dec 22, 2016 | 46.62 | 46.66 | 46.60 | 46.63 | 2,794 | +0.04(+0.10%) |
Dec 21, 2016 | 46.57 | 46.59 | 46.57 | 46.59 | 1,118 | -0.18(-0.39%) |
Dec 20, 2016 | 46.74 | 46.78 | 46.74 | 46.77 | 841 | +0.10(+0.22%) |
Dec 19, 2016 | 46.73 | 46.73 | 46.64 | 46.67 | 17,603 | +0.26(+0.55%) |
Dec 16, 2016 | 46.49 | 46.49 | 46.41 | 46.41 | 354 | -0.41(-0.88%) |
Dec 15, 2016 | 46.82 | 46.84 | 46.77 | 46.82 | 9,704 | -0.60(-1.25%) |
Dec 14, 2016 | 47.53 | 47.53 | 47.40 | 47.42 | 6,016 | -0.18(-0.37%) |
Dec 13, 2016 | 47.56 | 47.60 | 47.52 | 47.60 | 889 | +0.49(+1.05%) |
Dec 12, 2016 | 47.33 | 47.33 | 47.10 | 47.10 | 945 | -0.44(-0.93%) |
Dec 08, 2016 | 47.54 | 47.54 | 47.54 | 182 | +0.55(+1.16%) | |
Dec 07, 2016 | 46.31 | 47.07 | 46.31 | 47.00 | 4,107 | +0.77(+1.66%) |
Dec 06, 2016 | 46.20 | 46.24 | 46.20 | 46.23 | 720 | +0.19(+0.40%) |
Dec 01, 2016 | 46.04 | 46.04 | 46.04 | 26 | +0.22(+0.48%) | |
Nov 30, 2016 | 46.08 | 46.08 | 45.81 | 45.82 | 4,481 | -0.22(-0.48%) |
Nov 28, 2016 | 46.04 | 46.04 | 46.04 | 56 | +0.21(+0.45%) | |
Nov 23, 2016 | 45.83 | 45.83 | 45.83 | 258 | +0.37(+0.81%) | |
Nov 21, 2016 | 45.47 | 45.47 | 45.47 | 312 | +0.35(+0.77%) | |
Nov 18, 2016 | 45.35 | 45.35 | 45.12 | 45.12 | 1,779 | -0.56(-1.23%) |
Nov 17, 2016 | 45.68 | 45.68 | 45.68 | 45.68 | 324 | +0.40(+0.87%) |
Nov 16, 2016 | 45.35 | 45.35 | 45.28 | 45.28 | 462 | -0.17(-0.38%) |
Nov 14, 2016 | 45.46 | 45.46 | 45.46 | 330 | +0.17(+0.37%) | |
Nov 11, 2016 | 45.36 | 45.37 | 45.29 | 45.29 | 2,231 | -0.21(-0.47%) |
Nov 09, 2016 | 45.50 | 45.50 | 45.50 | 40 | -0.24(-0.52%) | |
Nov 07, 2016 | 45.74 | 45.74 | 45.74 | 229 | +0.12(+0.27%) | |
Nov 03, 2016 | 45.62 | 45.62 | 45.62 | 206 | +0.04(+0.10%) | |
Nov 02, 2016 | 45.59 | 45.59 | 45.57 | 45.57 | 1,022 | -0.42(-0.92%) |