Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 50.88 | 51.08 | 50.81 | 51.08 | 75,485 | +0.01(+0.03%) |
Jan 30, 2017 | 51.16 | 51.18 | 50.81 | 51.06 | 82,524 | -0.33(-0.64%) |
Jan 27, 2017 | 51.45 | 51.45 | 51.34 | 51.39 | 56,025 | -0.06(-0.12%) |
Jan 26, 2017 | 51.51 | 51.58 | 51.41 | 51.46 | 85,861 | -0.06(-0.11%) |
Jan 25, 2017 | 51.33 | 51.54 | 51.26 | 51.51 | 81,735 | +0.41(+0.79%) |
Jan 24, 2017 | 50.77 | 51.17 | 50.77 | 51.11 | 68,833 | +0.37(+0.73%) |
Jan 23, 2017 | 50.78 | 50.80 | 50.55 | 50.74 | 24,917 | -0.12(-0.23%) |
Jan 20, 2017 | 50.87 | 50.96 | 50.72 | 50.85 | 64,623 | +0.20(+0.39%) |
Jan 19, 2017 | 50.90 | 50.94 | 50.58 | 50.66 | 42,825 | -0.19(-0.37%) |
Jan 18, 2017 | 50.83 | 50.85 | 50.63 | 50.84 | 40,574 | +0.14(+0.27%) |
Jan 17, 2017 | 50.85 | 50.88 | 50.60 | 50.71 | 62,224 | -0.23(-0.45%) |
Jan 13, 2017 | 50.94 | 50.94 | 50.94 | 0 | +0.08(+0.17%) | |
Jan 12, 2017 | 50.82 | 50.86 | 50.47 | 50.85 | 56,672 | -0.08(-0.15%) |
Jan 11, 2017 | 50.85 | 50.93 | 50.62 | 50.93 | 69,863 | +0.10(+0.19%) |
Jan 10, 2017 | 50.75 | 50.99 | 50.68 | 50.83 | 91,657 | +0.06(+0.12%) |
Jan 09, 2017 | 50.78 | 50.89 | 50.75 | 50.77 | 94,841 | -0.20(-0.39%) |
Jan 06, 2017 | 50.79 | 51.05 | 50.67 | 50.97 | 70,737 | +0.22(+0.43%) |
Jan 05, 2017 | 50.77 | 50.85 | 50.57 | 50.75 | 73,216 | -0.09(-0.18%) |
Jan 04, 2017 | 50.64 | 50.85 | 50.64 | 50.84 | 201,085 | +0.44(+0.88%) |
Jan 03, 2017 | 50.46 | 50.61 | 50.16 | 50.40 | 192,221 | +0.37(+0.74%) |
Dec 30, 2016 | 50.03 | 50.03 | 50.03 | 0 | -0.28(-0.55%) | |
Dec 29, 2016 | 50.31 | 50.41 | 50.19 | 50.31 | 73,973 | -0.00(-0.01%) |
Dec 28, 2016 | 50.90 | 50.90 | 50.29 | 50.31 | 59,214 | -0.41(-0.80%) |
Dec 27, 2016 | 50.60 | 50.84 | 50.60 | 50.72 | 48,023 | +0.15(+0.30%) |
Dec 23, 2016 | 50.57 | 50.57 | 50.57 | 0 | +0.04(+0.07%) | |
Dec 22, 2016 | 50.60 | 50.60 | 50.43 | 50.53 | 72,956 | -0.11(-0.22%) |
Dec 21, 2016 | 50.77 | 50.80 | 50.64 | 50.64 | 105,802 | -0.07(-0.14%) |
Dec 20, 2016 | 50.73 | 50.84 | 50.68 | 50.71 | 112,119 | +0.10(+0.20%) |
Dec 19, 2016 | 50.50 | 50.72 | 50.50 | 50.61 | 58,127 | +0.14(+0.27%) |
Dec 16, 2016 | 50.74 | 50.74 | 50.38 | 50.47 | 67,928 | -0.07(-0.13%) |
Dec 15, 2016 | 50.45 | 50.80 | 50.39 | 50.54 | 87,110 | +0.24(+0.47%) |
Dec 14, 2016 | 50.77 | 50.87 | 50.25 | 50.31 | 185,027 | -0.46(-0.91%) |
Dec 13, 2016 | 50.70 | 50.90 | 50.59 | 50.77 | 126,431 | +0.32(+0.64%) |
Dec 12, 2016 | 50.61 | 50.66 | 50.37 | 50.44 | 98,950 | -0.11(-0.21%) |
Dec 09, 2016 | 50.36 | 50.57 | 50.36 | 50.55 | 138,985 | +0.24(+0.49%) |
Dec 08, 2016 | 50.26 | 50.44 | 50.09 | 50.31 | 411,532 | +0.17(+0.35%) |
Dec 07, 2016 | 49.46 | 50.14 | 49.43 | 50.13 | 100,972 | +0.62(+1.25%) |
Dec 06, 2016 | 49.34 | 49.52 | 49.26 | 49.52 | 164,474 | +0.23(+0.47%) |
Dec 05, 2016 | 49.20 | 49.38 | 49.19 | 49.28 | 87,896 | +0.30(+0.62%) |
Dec 02, 2016 | 48.92 | 49.11 | 48.86 | 48.98 | 81,279 | +0.02(+0.05%) |
Dec 01, 2016 | 49.24 | 49.24 | 48.87 | 48.96 | 57,965 | -0.20(-0.42%) |
Nov 30, 2016 | 49.47 | 49.53 | 49.16 | 49.16 | 73,178 | -0.11(-0.23%) |
Nov 29, 2016 | 49.16 | 49.40 | 49.11 | 49.28 | 49,853 | +0.08(+0.17%) |
Nov 28, 2016 | 49.31 | 49.39 | 49.15 | 49.19 | 55,524 | -0.26(-0.53%) |
Nov 25, 2016 | 49.30 | 49.45 | 49.26 | 49.45 | 46,071 | +0.20(+0.41%) |
Nov 23, 2016 | 49.25 | 49.25 | 49.25 | 0 | +0.04(+0.08%) | |
Nov 22, 2016 | 49.19 | 49.24 | 49.00 | 49.21 | 87,279 | +0.13(+0.27%) |
Nov 21, 2016 | 48.88 | 49.08 | 48.86 | 49.08 | 47,045 | +0.40(+0.81%) |
Nov 18, 2016 | 48.86 | 48.86 | 48.67 | 48.68 | 28,120 | -0.12(-0.25%) |
Nov 17, 2016 | 48.61 | 48.82 | 48.61 | 48.80 | 49,002 | +0.24(+0.48%) |
Nov 16, 2016 | 48.42 | 48.59 | 48.42 | 48.57 | 68,891 | -0.07(-0.14%) |
Nov 15, 2016 | 48.35 | 48.64 | 48.31 | 48.64 | 91,081 | +0.40(+0.82%) |
Nov 14, 2016 | 48.24 | 48.34 | 48.07 | 48.24 | 95,816 | +0.07(+0.15%) |
Nov 11, 2016 | 48.04 | 48.20 | 47.88 | 48.17 | 237,877 | -0.04(-0.07%) |
Nov 10, 2016 | 48.31 | 48.50 | 47.81 | 48.20 | 128,543 | +0.13(+0.28%) |
Nov 09, 2016 | 47.19 | 48.20 | 47.19 | 48.07 | 215,313 | +0.58(+1.23%) |
Nov 08, 2016 | 47.19 | 47.63 | 47.15 | 47.49 | 70,406 | +0.21(+0.45%) |
Nov 07, 2016 | 46.93 | 47.30 | 46.93 | 47.27 | 48,574 | +0.99(+2.15%) |
Nov 04, 2016 | 46.33 | 46.58 | 46.27 | 46.28 | 63,411 | -0.04(-0.10%) |
Nov 03, 2016 | 46.45 | 46.64 | 46.25 | 46.32 | 99,414 | -0.24(-0.52%) |
Nov 02, 2016 | 46.73 | 46.81 | 46.50 | 46.56 | 25,477 | -0.18(-0.38%) |