Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2016 | 39.97 | 39.97 | 38.70 | 38.70 | 165 | -0.90(-2.27%) |
Oct 31, 2016 | 39.60 | 41.40 | 39.60 | 39.60 | 319 | +0.00(+0.00%) |
Oct 28, 2016 | 42.30 | 42.30 | 38.70 | 39.60 | 1,350 | -3.60(-8.33%) |
Oct 27, 2016 | 45.00 | 45.00 | 40.68 | 43.20 | 1,479 | -1.40(-3.15%) |
Oct 26, 2016 | 44.75 | 45.00 | 44.28 | 44.60 | 294 | -0.07(-0.16%) |
Oct 25, 2016 | 45.09 | 45.90 | 44.67 | 44.67 | 1,145 | -0.33(-0.72%) |
Oct 24, 2016 | 45.58 | 45.90 | 44.60 | 45.00 | 385 | -0.30(-0.66%) |
Oct 21, 2016 | 44.71 | 45.54 | 44.71 | 45.30 | 226 | -0.42(-0.92%) |
Oct 20, 2016 | 45.01 | 46.08 | 45.01 | 45.72 | 73 | +0.18(+0.40%) |
Oct 19, 2016 | 42.75 | 45.54 | 42.75 | 45.54 | 373 | -0.72(-1.56%) |
Oct 18, 2016 | 45.79 | 46.44 | 44.10 | 46.26 | 704 | +0.90(+1.98%) |
Oct 17, 2016 | 44.46 | 45.72 | 43.20 | 45.36 | 385 | +0.90(+2.02%) |
Oct 14, 2016 | 44.46 | 45.36 | 44.46 | 44.46 | 973 | +0.00(+0.00%) |
Oct 13, 2016 | 44.27 | 45.27 | 44.27 | 44.46 | 312 | -0.36(-0.80%) |
Oct 12, 2016 | 45.72 | 45.72 | 42.51 | 44.82 | 2,561 | -0.90(-1.97%) |
Oct 11, 2016 | 47.16 | 47.34 | 45.72 | 45.72 | 713 | -1.98(-4.15%) |
Oct 10, 2016 | 47.52 | 49.32 | 47.52 | 47.70 | 2,420 | -0.18(-0.38%) |
Oct 07, 2016 | 50.22 | 50.67 | 47.33 | 47.88 | 1,806 | -2.79(-5.51%) |
Oct 06, 2016 | 49.50 | 51.51 | 49.50 | 50.67 | 709 | -1.17(-2.26%) |
Oct 05, 2016 | 50.69 | 51.84 | 50.58 | 51.84 | 681 | +1.44(+2.86%) |
Oct 04, 2016 | 50.40 | 50.58 | 49.98 | 50.40 | 312 | +0.00(+0.00%) |
Oct 03, 2016 | 51.32 | 51.32 | 50.04 | 50.40 | 743 | -0.54(-1.06%) |
Sep 30, 2016 | 51.48 | 52.20 | 50.58 | 50.94 | 473 | -0.36(-0.70%) |
Sep 29, 2016 | 52.38 | 52.56 | 50.75 | 51.30 | 708 | -1.08(-2.06%) |
Sep 28, 2016 | 52.63 | 52.92 | 52.20 | 52.38 | 522 | +0.00(+0.00%) |
Sep 27, 2016 | 51.48 | 53.10 | 51.48 | 52.38 | 366 | +0.20(+0.38%) |
Sep 26, 2016 | 51.30 | 52.65 | 51.12 | 52.18 | 624 | +0.88(+1.72%) |
Sep 23, 2016 | 53.10 | 53.10 | 50.22 | 51.30 | 1,818 | -1.80(-3.39%) |
Sep 22, 2016 | 51.66 | 53.40 | 51.66 | 53.10 | 919 | +0.95(+1.83%) |
Sep 21, 2016 | 53.10 | 53.10 | 51.66 | 52.15 | 934 | -0.23(-0.45%) |
Sep 20, 2016 | 52.66 | 53.78 | 51.84 | 52.38 | 1,143 | -0.72(-1.36%) |
Sep 19, 2016 | 50.58 | 53.82 | 50.58 | 53.10 | 360 | +0.72(+1.37%) |
Sep 16, 2016 | 54.36 | 55.89 | 52.38 | 52.38 | 2,388 | -1.26(-2.35%) |
Sep 15, 2016 | 54.36 | 55.98 | 52.74 | 53.64 | 1,321 | -1.26(-2.29%) |
Sep 14, 2016 | 53.28 | 55.62 | 53.10 | 54.90 | 1,053 | +2.16(+4.10%) |
Sep 13, 2016 | 54.00 | 54.90 | 51.48 | 52.74 | 874 | -1.98(-3.62%) |
Sep 12, 2016 | 54.00 | 55.80 | 52.74 | 54.72 | 1,680 | +1.08(+2.01%) |
Sep 09, 2016 | 54.36 | 54.36 | 52.56 | 53.64 | 723 | +1.08(+2.05%) |
Sep 08, 2016 | 51.84 | 53.10 | 51.30 | 52.56 | 976 | +1.26(+2.46%) |
Sep 07, 2016 | 51.39 | 52.20 | 50.76 | 51.30 | 567 | +0.00(+0.00%) |
Sep 06, 2016 | 51.12 | 52.20 | 50.58 | 51.30 | 978 | -0.54(-1.04%) |
Sep 02, 2016 | 51.48 | 51.84 | 51.84 | 51.84 | 355 | +0.72(+1.41%) |