Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 41.20 | 42.00 | 40.70 | 41.00 | 9,715 | -0.40(-0.97%) |
Nov 29, 2016 | 43.30 | 44.80 | 40.60 | 41.40 | 23,387 | -1.20(-2.82%) |
Nov 28, 2016 | 44.00 | 45.50 | 42.20 | 42.60 | 17,460 | -1.40(-3.18%) |
Nov 25, 2016 | 42.70 | 45.60 | 42.52 | 44.00 | 7,706 | +0.20(+0.46%) |
Nov 23, 2016 | 43.80 | 43.80 | 43.80 | 0 | +1.10(+2.58%) | |
Nov 22, 2016 | 43.10 | 44.00 | 41.40 | 42.70 | 3,333 | -0.40(-0.93%) |
Nov 21, 2016 | 44.70 | 44.90 | 42.60 | 43.10 | 2,646 | -1.70(-3.79%) |
Nov 18, 2016 | 43.10 | 45.70 | 43.10 | 44.80 | 5,288 | +1.20(+2.75%) |
Nov 17, 2016 | 44.10 | 45.70 | 43.06 | 43.60 | 2,648 | -0.30(-0.68%) |
Nov 16, 2016 | 40.20 | 45.80 | 40.10 | 43.90 | 8,336 | +3.70(+9.20%) |
Nov 15, 2016 | 39.10 | 42.10 | 39.10 | 40.20 | 5,358 | +0.60(+1.52%) |
Nov 14, 2016 | 41.50 | 43.60 | 39.20 | 39.60 | 6,569 | -3.20(-7.48%) |
Nov 11, 2016 | 43.30 | 44.70 | 42.20 | 42.80 | 2,951 | -0.50(-1.15%) |
Nov 10, 2016 | 46.80 | 46.90 | 43.20 | 43.30 | 3,708 | -3.50(-7.48%) |
Nov 09, 2016 | 45.90 | 47.10 | 45.10 | 46.80 | 5,129 | -0.30(-0.64%) |
Nov 08, 2016 | 45.50 | 47.20 | 43.60 | 47.10 | 3,330 | +1.00(+2.17%) |
Nov 07, 2016 | 41.50 | 46.40 | 41.50 | 46.10 | 10,386 | +3.90(+9.24%) |
Nov 04, 2016 | 41.50 | 42.20 | 40.60 | 42.20 | 1,738 | +0.60(+1.44%) |
Nov 03, 2016 | 39.70 | 42.00 | 39.30 | 41.60 | 3,401 | +2.10(+5.32%) |
Nov 02, 2016 | 41.70 | 42.40 | 39.30 | 39.50 | 3,198 | -2.40(-5.73%) |
Nov 01, 2016 | 38.10 | 42.00 | 38.10 | 41.90 | 6,983 | +3.90(+10.26%) |
Oct 31, 2016 | 40.30 | 40.65 | 37.70 | 38.00 | 4,727 | -2.30(-5.71%) |
Oct 28, 2016 | 41.10 | 43.20 | 40.30 | 40.30 | 2,099 | -0.80(-1.95%) |
Oct 27, 2016 | 41.30 | 41.60 | 41.00 | 41.10 | 1,279 | +0.00(+0.00%) |
Oct 26, 2016 | 41.10 | 41.49 | 41.00 | 41.10 | 796 | -0.10(-0.24%) |
Oct 25, 2016 | 41.40 | 41.80 | 41.00 | 41.20 | 1,520 | +0.10(+0.24%) |
Oct 24, 2016 | 42.00 | 42.60 | 40.90 | 41.10 | 2,993 | -0.50(-1.20%) |
Oct 21, 2016 | 41.80 | 42.40 | 41.10 | 41.60 | 1,758 | -0.30(-0.72%) |
Oct 20, 2016 | 42.90 | 43.30 | 41.60 | 41.90 | 4,501 | -0.80(-1.87%) |
Oct 19, 2016 | 43.30 | 43.50 | 42.50 | 42.70 | 1,930 | -0.30(-0.70%) |
Oct 18, 2016 | 44.40 | 44.40 | 42.10 | 43.00 | 8,327 | -0.60(-1.38%) |
Oct 17, 2016 | 43.10 | 44.80 | 42.20 | 43.60 | 2,738 | +0.50(+1.16%) |
Oct 14, 2016 | 44.70 | 45.80 | 42.80 | 43.10 | 6,984 | -1.60(-3.58%) |
Oct 13, 2016 | 44.10 | 45.50 | 44.10 | 44.70 | 6,924 | -0.10(-0.22%) |
Oct 12, 2016 | 45.00 | 45.80 | 44.70 | 44.80 | 6,005 | -0.60(-1.32%) |
Oct 11, 2016 | 44.70 | 46.00 | 44.60 | 45.40 | 8,430 | -0.10(-0.22%) |
Oct 10, 2016 | 45.40 | 46.50 | 44.50 | 45.50 | 6,077 | +0.20(+0.44%) |
Oct 07, 2016 | 47.00 | 47.70 | 44.80 | 45.30 | 13,756 | -2.10(-4.43%) |
Oct 06, 2016 | 48.20 | 49.10 | 46.90 | 47.40 | 6,953 | -1.00(-2.07%) |
Oct 05, 2016 | 49.80 | 49.90 | 48.05 | 48.40 | 7,789 | -1.00(-2.02%) |
Oct 04, 2016 | 48.80 | 50.79 | 48.10 | 49.40 | 10,452 | +0.40(+0.82%) |
Oct 03, 2016 | 52.50 | 52.50 | 48.10 | 49.00 | 22,244 | -4.40(-8.24%) |
Sep 30, 2016 | 44.90 | 54.70 | 44.50 | 53.40 | 59,309 | +8.40(+18.67%) |
Sep 29, 2016 | 46.60 | 46.60 | 44.20 | 45.00 | 9,312 | -1.70(-3.64%) |
Sep 28, 2016 | 43.40 | 47.40 | 43.20 | 46.70 | 17,966 | +3.10(+7.11%) |
Sep 27, 2016 | 44.60 | 44.69 | 43.10 | 43.60 | 4,345 | -0.30(-0.68%) |
Sep 26, 2016 | 43.20 | 44.70 | 42.79 | 43.90 | 4,072 | +0.00(+0.00%) |
Sep 23, 2016 | 44.30 | 44.60 | 42.50 | 43.90 | 10,817 | +0.00(+0.00%) |
Sep 22, 2016 | 43.10 | 44.50 | 43.10 | 43.90 | 6,273 | +0.30(+0.69%) |
Sep 21, 2016 | 42.70 | 44.90 | 42.70 | 43.60 | 7,127 | +0.50(+1.16%) |
Sep 20, 2016 | 43.70 | 43.70 | 41.80 | 43.10 | 3,886 | -0.50(-1.15%) |
Sep 19, 2016 | 45.25 | 45.25 | 42.90 | 43.60 | 5,027 | -0.60(-1.36%) |
Sep 16, 2016 | 43.60 | 45.00 | 43.60 | 44.20 | 10,087 | +0.00(+0.00%) |
Sep 15, 2016 | 43.70 | 44.70 | 43.30 | 44.20 | 2,502 | +0.40(+0.91%) |
Sep 14, 2016 | 43.25 | 45.00 | 42.20 | 43.80 | 9,524 | +0.50(+1.15%) |
Sep 13, 2016 | 42.60 | 43.40 | 42.00 | 43.30 | 4,857 | -0.10(-0.23%) |
Sep 12, 2016 | 43.10 | 44.20 | 41.00 | 43.40 | 8,595 | +0.80(+1.88%) |
Sep 09, 2016 | 42.00 | 43.10 | 40.10 | 42.60 | 23,908 | -0.10(-0.23%) |
Sep 08, 2016 | 42.00 | 44.30 | 42.00 | 42.70 | 20,500 | +0.60(+1.43%) |
Sep 07, 2016 | 40.30 | 42.90 | 40.00 | 42.10 | 30,824 | +1.10(+2.68%) |
Sep 06, 2016 | 38.10 | 41.60 | 38.10 | 41.00 | 15,517 | +3.40(+9.04%) |
Sep 02, 2016 | 37.20 | 37.60 | 37.60 | 37.60 | 24,300 | +0.20(+0.53%) |