Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 45.72 | 49.50 | 44.10 | 47.70 | 1,087 | +1.80(+3.92%) |
Jan 30, 2017 | 45.00 | 46.80 | 45.00 | 45.90 | 337 | -0.90(-1.92%) |
Jan 27, 2017 | 46.80 | 46.80 | 45.90 | 46.80 | 1,138 | +0.45(+0.97%) |
Jan 26, 2017 | 46.80 | 46.80 | 45.90 | 46.35 | 351 | +0.45(+0.98%) |
Jan 25, 2017 | 46.35 | 47.43 | 45.90 | 45.90 | 440 | +0.00(+0.00%) |
Jan 24, 2017 | 46.80 | 46.80 | 45.00 | 45.90 | 1,007 | -1.35(-2.86%) |
Jan 23, 2017 | 50.40 | 50.40 | 45.00 | 47.25 | 2,002 | -1.35(-2.78%) |
Jan 20, 2017 | 45.99 | 50.40 | 45.90 | 48.60 | 1,699 | +2.70(+5.88%) |
Jan 19, 2017 | 47.70 | 47.70 | 45.90 | 45.90 | 1,050 | -1.80(-3.77%) |
Jan 18, 2017 | 47.70 | 48.60 | 46.80 | 47.70 | 955 | +0.00(+0.00%) |
Jan 17, 2017 | 50.40 | 50.40 | 45.72 | 47.70 | 4,858 | -1.80(-3.64%) |
Jan 13, 2017 | 49.50 | 49.50 | 49.50 | 0 | -1.80(-3.51%) | |
Jan 12, 2017 | 49.50 | 51.30 | 49.50 | 51.30 | 1,755 | +0.90(+1.79%) |
Jan 11, 2017 | 50.76 | 51.30 | 50.40 | 50.40 | 1,882 | -0.90(-1.75%) |
Jan 10, 2017 | 51.30 | 51.30 | 50.40 | 51.30 | 569 | +0.00(+0.00%) |
Jan 09, 2017 | 50.40 | 52.20 | 50.40 | 51.30 | 1,785 | +0.90(+1.79%) |
Jan 06, 2017 | 49.50 | 50.40 | 49.50 | 50.40 | 455 | +0.00(+0.00%) |
Jan 05, 2017 | 48.60 | 50.40 | 46.80 | 50.40 | 884 | +1.80(+3.70%) |
Jan 04, 2017 | 49.50 | 51.30 | 48.60 | 48.60 | 1,431 | -0.18(-0.37%) |
Jan 03, 2017 | 52.20 | 52.20 | 48.60 | 48.78 | 2,237 | -2.52(-4.91%) |
Dec 30, 2016 | 51.30 | 51.30 | 51.30 | 0 | -1.80(-3.39%) | |
Dec 29, 2016 | 52.54 | 53.10 | 52.20 | 53.10 | 1,204 | +0.90(+1.72%) |
Dec 28, 2016 | 50.40 | 53.10 | 50.40 | 52.20 | 3,001 | +0.00(+0.00%) |
Dec 27, 2016 | 54.00 | 54.00 | 52.20 | 52.20 | 1,791 | -0.90(-1.69%) |
Dec 23, 2016 | 53.10 | 53.10 | 53.10 | 0 | +4.50(+9.26%) | |
Dec 22, 2016 | 46.80 | 50.40 | 46.80 | 48.60 | 2,376 | +1.80(+3.85%) |
Dec 21, 2016 | 49.50 | 49.74 | 46.80 | 46.80 | 4,236 | +0.00(+0.00%) |
Dec 20, 2016 | 48.60 | 52.20 | 45.90 | 46.80 | 20,528 | +4.50(+10.64%) |
Dec 19, 2016 | 42.30 | 43.20 | 42.30 | 42.30 | 1,224 | -0.90(-2.08%) |
Dec 16, 2016 | 41.40 | 43.20 | 41.40 | 43.20 | 1,519 | +1.16(+2.77%) |
Dec 15, 2016 | 42.30 | 42.30 | 41.40 | 42.04 | 1,655 | +0.64(+1.54%) |
Dec 14, 2016 | 43.02 | 43.20 | 41.40 | 41.40 | 513 | +0.00(+0.00%) |
Dec 13, 2016 | 43.20 | 43.20 | 41.40 | 41.40 | 683 | -1.80(-4.17%) |
Dec 12, 2016 | 42.75 | 43.20 | 40.50 | 43.20 | 2,529 | +0.00(+0.00%) |
Dec 09, 2016 | 43.20 | 45.00 | 43.20 | 43.20 | 1,486 | +0.90(+2.13%) |
Dec 08, 2016 | 43.20 | 45.00 | 42.30 | 42.30 | 1,169 | -1.80(-4.08%) |
Dec 07, 2016 | 44.10 | 44.10 | 41.85 | 44.10 | 443 | +1.80(+4.26%) |
Dec 06, 2016 | 41.40 | 43.20 | 40.50 | 42.30 | 1,648 | +0.26(+0.61%) |
Dec 05, 2016 | 43.20 | 43.60 | 41.40 | 42.04 | 2,344 | +0.24(+0.58%) |
Dec 02, 2016 | 43.20 | 45.00 | 41.80 | 41.80 | 2,509 | -1.40(-3.24%) |
Dec 01, 2016 | 43.20 | 46.39 | 42.30 | 43.20 | 2,516 | +0.90(+2.13%) |
Nov 30, 2016 | 43.44 | 44.65 | 42.30 | 42.30 | 1,977 | -0.90(-2.08%) |
Nov 29, 2016 | 42.30 | 48.24 | 42.30 | 43.20 | 4,836 | +0.00(+0.00%) |
Nov 28, 2016 | 43.20 | 43.20 | 42.30 | 43.20 | 257 | +0.00(+0.00%) |
Nov 25, 2016 | 41.40 | 45.00 | 41.40 | 43.20 | 688 | +1.80(+4.35%) |
Nov 23, 2016 | 41.40 | 41.40 | 41.40 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 42.30 | 43.20 | 41.40 | 41.40 | 832 | +0.00(+0.00%) |
Nov 21, 2016 | 44.35 | 45.00 | 41.40 | 41.40 | 990 | -0.90(-2.13%) |
Nov 18, 2016 | 41.40 | 46.55 | 41.40 | 42.30 | 4,541 | +0.00(+0.00%) |
Nov 17, 2016 | 41.62 | 42.30 | 41.40 | 42.30 | 100 | +0.00(+0.00%) |
Nov 16, 2016 | 40.50 | 42.30 | 40.50 | 42.30 | 443 | +0.90(+2.17%) |
Nov 15, 2016 | 45.00 | 45.00 | 39.60 | 41.40 | 2,152 | -3.15(-7.07%) |
Nov 14, 2016 | 42.30 | 45.00 | 42.30 | 44.55 | 1,839 | +2.25(+5.32%) |
Nov 11, 2016 | 42.30 | 44.10 | 41.70 | 42.30 | 2,975 | +0.90(+2.17%) |
Nov 10, 2016 | 40.50 | 43.79 | 38.70 | 41.40 | 4,568 | +0.90(+2.22%) |
Nov 09, 2016 | 38.70 | 40.68 | 38.70 | 40.50 | 615 | +1.80(+4.65%) |
Nov 08, 2016 | 39.60 | 41.40 | 38.70 | 38.70 | 764 | -1.80(-4.44%) |
Nov 07, 2016 | 40.50 | 41.22 | 40.50 | 40.50 | 188 | +0.00(+0.00%) |
Nov 04, 2016 | 40.68 | 41.85 | 40.50 | 40.50 | 579 | -0.90(-2.17%) |
Nov 03, 2016 | 42.30 | 42.30 | 39.69 | 41.40 | 229 | +0.00(+0.00%) |
Nov 02, 2016 | 39.60 | 44.10 | 39.60 | 41.40 | 484 | +2.70(+6.98%) |