Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 47.36 | 47.36 | 46.42 | 46.42 | 5,310 | -0.72(-1.54%) |
Nov 28, 2016 | 47.14 | 47.14 | 47.14 | 320 | +0.09(+0.19%) | |
Nov 25, 2016 | 46.87 | 47.05 | 46.87 | 47.05 | 15,755 | -0.13(-0.29%) |
Nov 23, 2016 | 47.18 | 47.18 | 47.18 | 0 | -0.03(-0.06%) | |
Nov 22, 2016 | 48.00 | 48.00 | 46.82 | 47.21 | 1,209 | +0.21(+0.46%) |
Nov 21, 2016 | 46.40 | 47.01 | 46.40 | 47.00 | 1,919 | +0.59(+1.26%) |
Nov 18, 2016 | 46.41 | 46.41 | 46.41 | 46.41 | 185 | -0.31(-0.67%) |
Nov 17, 2016 | 46.84 | 46.84 | 46.73 | 46.73 | 564 | +0.11(+0.25%) |
Nov 15, 2016 | 46.61 | 46.61 | 46.61 | 0 | +0.53(+1.15%) | |
Nov 14, 2016 | 45.95 | 46.08 | 45.70 | 46.08 | 1,181 | -0.79(-1.69%) |
Nov 11, 2016 | 47.10 | 47.28 | 46.87 | 46.87 | 2,569 | -0.41(-0.86%) |
Nov 10, 2016 | 49.34 | 49.34 | 46.89 | 47.28 | 4,897 | -2.54(-5.10%) |
Nov 09, 2016 | 49.42 | 49.82 | 49.10 | 49.82 | 2,946 | -0.53(-1.05%) |
Nov 08, 2016 | 50.31 | 50.40 | 50.06 | 50.35 | 1,590 | +0.51(+1.02%) |
Nov 07, 2016 | 49.84 | 49.84 | 49.84 | 49.84 | 3,938 | +0.08(+0.17%) |
Nov 04, 2016 | 49.76 | 49.76 | 49.76 | 49.76 | 3,081 | -0.85(-1.68%) |
Nov 02, 2016 | 50.61 | 50.61 | 50.61 | 500 | +0.25(+0.49%) | |
Nov 01, 2016 | 50.19 | 50.38 | 50.19 | 50.36 | 1,150 | +0.18(+0.36%) |
Oct 31, 2016 | 50.52 | 50.55 | 50.19 | 50.19 | 23,375 | -0.23(-0.47%) |
Oct 28, 2016 | 50.44 | 50.44 | 50.42 | 50.42 | 4,786 | +0.28(+0.57%) |
Oct 27, 2016 | 50.03 | 50.14 | 50.03 | 50.14 | 1,702 | -0.35(-0.70%) |
Oct 26, 2016 | 50.29 | 50.49 | 50.29 | 50.49 | 1,810 | -0.03(-0.06%) |
Oct 25, 2016 | 50.60 | 50.60 | 50.52 | 50.52 | 2,412 | -0.04(-0.08%) |
Oct 24, 2016 | 50.56 | 50.56 | 50.56 | 50.56 | 138 | +0.14(+0.28%) |
Oct 21, 2016 | 50.42 | 50.42 | 50.42 | 50.42 | 1,100 | -0.33(-0.65%) |
Oct 20, 2016 | 50.75 | 50.75 | 50.75 | 50.75 | 436 | -0.77(-1.49%) |
Oct 19, 2016 | 51.20 | 51.67 | 51.20 | 51.52 | 1,753 | +0.77(+1.52%) |
Oct 14, 2016 | 50.75 | 50.75 | 50.75 | 1,028 | +1.60(+3.25%) | |
Oct 13, 2016 | 49.13 | 49.15 | 49.13 | 49.15 | 1,795 | +0.32(+0.66%) |
Oct 12, 2016 | 48.83 | 48.83 | 48.83 | 48.83 | 300 | -0.08(-0.16%) |
Oct 11, 2016 | 48.91 | 48.91 | 48.91 | 48.91 | 604 | +0.21(+0.43%) |
Oct 06, 2016 | 48.70 | 48.70 | 48.70 | 0 | -0.57(-1.16%) | |
Oct 04, 2016 | 49.27 | 49.27 | 49.27 | 900 | +0.49(+1.01%) | |
Oct 03, 2016 | 48.78 | 48.78 | 48.78 | 48.78 | 22 | +0.00(+0.00%) |
Sep 30, 2016 | 48.78 | 48.78 | 48.78 | 48.78 | 100 | +0.05(+0.10%) |
Sep 29, 2016 | 48.73 | 48.73 | 48.73 | 48.73 | 523 | +0.73(+1.52%) |
Sep 28, 2016 | 48.55 | 48.55 | 48.00 | 48.00 | 10,871 | -0.79(-1.62%) |
Sep 27, 2016 | 48.79 | 48.79 | 48.79 | 48.79 | 9 | +0.00(+0.00%) |
Sep 26, 2016 | 48.79 | 48.79 | 48.79 | 48.79 | 337 | -1.22(-2.44%) |
Sep 22, 2016 | 50.01 | 50.01 | 50.01 | 1 | +0.61(+1.23%) | |
Sep 21, 2016 | 48.71 | 49.40 | 48.59 | 49.40 | 6,066 | +0.40(+0.82%) |
Sep 16, 2016 | 49.00 | 49.00 | 49.00 | 1,821 | +0.35(+0.71%) | |
Sep 14, 2016 | 48.65 | 48.65 | 48.65 | 43 | +0.74(+1.55%) | |
Sep 13, 2016 | 48.88 | 48.88 | 47.91 | 47.91 | 14,966 | -1.46(-2.95%) |
Sep 12, 2016 | 49.50 | 49.50 | 49.37 | 49.37 | 763 | -0.53(-1.06%) |
Sep 09, 2016 | 49.81 | 50.21 | 49.81 | 49.90 | 2,735 | -0.61(-1.22%) |
Sep 08, 2016 | 51.21 | 51.21 | 50.51 | 50.51 | 1,975 | -1.07(-2.07%) |
Sep 07, 2016 | 51.96 | 51.96 | 51.58 | 51.58 | 2,000 | -0.92(-1.74%) |
Sep 02, 2016 | 52.50 | 52.50 | 52.50 | 17,755 | +0.49(+0.94%) |