Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 49.52 | 50.35 | 49.52 | 50.35 | 246,671 | +0.82(+1.66%) |
Jan 30, 2017 | 49.52 | 49.68 | 49.29 | 49.53 | 190,710 | -0.04(-0.07%) |
Jan 27, 2017 | 49.67 | 49.81 | 49.49 | 49.57 | 97,189 | -0.03(-0.07%) |
Jan 26, 2017 | 49.51 | 49.83 | 49.40 | 49.60 | 184,482 | +0.04(+0.07%) |
Jan 25, 2017 | 49.42 | 49.60 | 49.34 | 49.56 | 676,468 | -0.01(-0.02%) |
Jan 24, 2017 | 49.51 | 49.71 | 49.45 | 49.58 | 173,391 | +0.02(+0.03%) |
Jan 23, 2017 | 49.85 | 49.93 | 49.50 | 49.56 | 219,361 | -0.21(-0.43%) |
Jan 20, 2017 | 49.79 | 49.91 | 49.50 | 49.77 | 115,338 | +0.06(+0.11%) |
Jan 19, 2017 | 49.98 | 50.12 | 49.60 | 49.71 | 331,164 | -0.45(-0.90%) |
Jan 18, 2017 | 50.13 | 50.35 | 50.07 | 50.16 | 94,602 | -0.07(-0.14%) |
Jan 17, 2017 | 49.79 | 50.35 | 49.79 | 50.23 | 103,402 | +0.56(+1.13%) |
Jan 13, 2017 | 49.67 | 49.67 | 49.67 | 0 | -0.09(-0.19%) | |
Jan 12, 2017 | 49.73 | 49.80 | 49.42 | 49.77 | 334,536 | +0.08(+0.16%) |
Jan 11, 2017 | 49.24 | 49.71 | 49.14 | 49.69 | 101,430 | +0.49(+1.00%) |
Jan 10, 2017 | 49.24 | 49.29 | 48.98 | 49.19 | 65,297 | -0.10(-0.21%) |
Jan 09, 2017 | 50.04 | 50.10 | 49.29 | 49.29 | 327,979 | -0.70(-1.40%) |
Jan 06, 2017 | 49.66 | 50.09 | 49.62 | 50.00 | 223,283 | +0.18(+0.35%) |
Jan 05, 2017 | 49.85 | 49.93 | 49.38 | 49.82 | 170,596 | +0.03(+0.07%) |
Jan 04, 2017 | 49.65 | 50.04 | 49.64 | 49.79 | 170,187 | +0.22(+0.44%) |
Jan 03, 2017 | 49.68 | 49.75 | 49.31 | 49.57 | 356,096 | -0.16(-0.32%) |
Dec 30, 2016 | 49.73 | 49.73 | 49.73 | 0 | -0.28(-0.56%) | |
Dec 29, 2016 | 49.57 | 50.02 | 49.46 | 50.01 | 62,340 | +0.63(+1.28%) |
Dec 28, 2016 | 49.91 | 49.91 | 49.29 | 49.38 | 70,457 | -0.49(-0.97%) |
Dec 27, 2016 | 49.74 | 49.96 | 49.60 | 49.86 | 116,634 | +0.07(+0.13%) |
Dec 23, 2016 | 49.80 | 49.80 | 49.80 | 0 | -0.03(-0.07%) | |
Dec 22, 2016 | 49.53 | 49.88 | 49.52 | 49.83 | 143,210 | +0.17(+0.34%) |
Dec 21, 2016 | 49.81 | 50.06 | 49.64 | 49.66 | 165,635 | -0.17(-0.33%) |
Dec 20, 2016 | 49.72 | 49.95 | 49.66 | 49.83 | 264,779 | +0.05(+0.10%) |
Dec 19, 2016 | 49.82 | 49.82 | 49.39 | 49.78 | 165,804 | +0.17(+0.35%) |
Dec 16, 2016 | 49.08 | 49.77 | 49.08 | 49.61 | 194,789 | +0.59(+1.21%) |
Dec 15, 2016 | 48.59 | 49.08 | 48.35 | 49.01 | 429,210 | +0.32(+0.66%) |
Dec 14, 2016 | 49.85 | 50.15 | 48.65 | 48.69 | 357,526 | -1.00(-2.01%) |
Dec 13, 2016 | 49.31 | 49.73 | 49.29 | 49.69 | 237,819 | +0.46(+0.93%) |
Dec 12, 2016 | 48.61 | 49.26 | 48.61 | 49.23 | 203,846 | +0.47(+0.96%) |
Dec 09, 2016 | 48.22 | 48.77 | 48.22 | 48.76 | 194,163 | +0.45(+0.94%) |
Dec 08, 2016 | 47.80 | 48.34 | 47.51 | 48.31 | 149,351 | +0.16(+0.33%) |
Dec 07, 2016 | 47.68 | 48.15 | 47.66 | 48.15 | 280,764 | +0.66(+1.39%) |
Dec 06, 2016 | 47.70 | 47.74 | 47.43 | 47.49 | 269,095 | -0.08(-0.16%) |
Dec 05, 2016 | 47.36 | 47.60 | 46.94 | 47.57 | 119,988 | +0.08(+0.18%) |
Dec 02, 2016 | 47.37 | 47.83 | 47.22 | 47.48 | 276,035 | +0.38(+0.81%) |
Dec 01, 2016 | 47.16 | 47.30 | 46.78 | 47.10 | 633,732 | -0.38(-0.81%) |
Nov 30, 2016 | 48.48 | 48.48 | 47.49 | 47.49 | 492,035 | -1.56(-3.17%) |
Nov 29, 2016 | 48.71 | 49.25 | 48.66 | 49.04 | 271,415 | +0.17(+0.36%) |
Nov 28, 2016 | 48.11 | 48.92 | 48.11 | 48.87 | 281,644 | +0.93(+1.94%) |
Nov 25, 2016 | 47.31 | 48.07 | 47.31 | 47.94 | 421,464 | +0.64(+1.35%) |
Nov 23, 2016 | 47.30 | 47.30 | 47.30 | 0 | -0.45(-0.95%) | |
Nov 22, 2016 | 47.58 | 47.81 | 47.37 | 47.75 | 269,087 | +0.21(+0.43%) |
Nov 21, 2016 | 47.12 | 47.55 | 47.12 | 47.55 | 110,866 | +0.54(+1.15%) |
Nov 18, 2016 | 47.27 | 47.37 | 46.84 | 47.01 | 277,400 | -0.13(-0.27%) |
Nov 17, 2016 | 47.03 | 47.38 | 46.97 | 47.13 | 294,919 | -0.01(-0.02%) |
Nov 16, 2016 | 47.50 | 47.73 | 46.85 | 47.14 | 200,104 | -0.30(-0.64%) |
Nov 15, 2016 | 46.65 | 47.52 | 46.65 | 47.45 | 407,371 | +0.72(+1.55%) |
Nov 14, 2016 | 46.40 | 46.80 | 46.05 | 46.72 | 367,130 | +0.02(+0.05%) |
Nov 11, 2016 | 46.78 | 47.26 | 46.54 | 46.70 | 273,643 | -0.13(-0.27%) |
Nov 10, 2016 | 47.81 | 47.81 | 46.25 | 46.82 | 819,481 | -1.17(-2.43%) |
Nov 09, 2016 | 48.74 | 48.74 | 47.93 | 47.99 | 669,179 | -1.65(-3.32%) |
Nov 08, 2016 | 49.23 | 49.84 | 49.23 | 49.64 | 477,316 | +0.36(+0.74%) |
Nov 07, 2016 | 48.68 | 49.27 | 48.21 | 49.27 | 774,118 | +0.91(+1.88%) |
Nov 04, 2016 | 48.86 | 49.19 | 48.36 | 48.36 | 375,856 | -0.17(-0.35%) |
Nov 03, 2016 | 48.26 | 48.72 | 48.10 | 48.53 | 195,847 | +0.12(+0.25%) |
Nov 02, 2016 | 48.85 | 48.85 | 47.99 | 48.41 | 747,559 | -0.61(-1.25%) |