Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 49.80 | 51.45 | 49.16 | 51.15 | 55,291 | +1.05(+2.10%) |
Jan 30, 2017 | 51.25 | 51.45 | 49.15 | 50.10 | 72,021 | -1.35(-2.62%) |
Jan 27, 2017 | 49.90 | 52.75 | 49.90 | 51.45 | 130,158 | +1.60(+3.21%) |
Jan 26, 2017 | 49.00 | 49.92 | 49.00 | 49.85 | 74,708 | +0.85(+1.73%) |
Jan 25, 2017 | 49.30 | 50.30 | 48.40 | 49.00 | 123,579 | +0.05(+0.10%) |
Jan 24, 2017 | 48.05 | 48.95 | 47.25 | 48.95 | 228,936 | +1.05(+2.19%) |
Jan 23, 2017 | 43.00 | 48.85 | 42.95 | 47.90 | 331,576 | +4.75(+11.01%) |
Jan 20, 2017 | 37.00 | 43.45 | 37.00 | 43.15 | 252,054 | +6.80(+18.71%) |
Jan 19, 2017 | 37.25 | 37.35 | 36.00 | 36.35 | 48,233 | -0.90(-2.42%) |
Jan 18, 2017 | 38.25 | 38.25 | 37.05 | 37.25 | 95,731 | -0.85(-2.23%) |
Jan 17, 2017 | 38.30 | 38.45 | 37.70 | 38.10 | 64,752 | +0.10(+0.26%) |
Jan 13, 2017 | 38.00 | 38.00 | 38.00 | 0 | +0.65(+1.74%) | |
Jan 12, 2017 | 37.45 | 37.50 | 36.95 | 37.35 | 53,811 | -0.05(-0.13%) |
Jan 11, 2017 | 37.65 | 38.05 | 37.15 | 37.40 | 66,121 | -0.55(-1.45%) |
Jan 10, 2017 | 38.00 | 38.08 | 37.50 | 37.95 | 153,886 | +0.00(+0.00%) |
Jan 09, 2017 | 37.30 | 38.00 | 37.10 | 37.95 | 93,167 | +0.95(+2.57%) |
Jan 06, 2017 | 38.15 | 38.15 | 36.85 | 37.00 | 155,370 | -0.70(-1.86%) |
Jan 05, 2017 | 37.55 | 37.95 | 37.40 | 37.70 | 39,075 | +0.25(+0.67%) |
Jan 04, 2017 | 36.95 | 37.70 | 36.70 | 37.45 | 68,314 | +1.00(+2.74%) |
Jan 03, 2017 | 35.70 | 36.70 | 35.30 | 36.45 | 76,660 | +1.20(+3.40%) |
Dec 30, 2016 | 35.25 | 35.25 | 35.25 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 35.20 | 35.70 | 34.45 | 35.25 | 95,961 | +0.05(+0.14%) |
Dec 28, 2016 | 35.80 | 36.05 | 35.10 | 35.20 | 52,123 | -0.55(-1.54%) |
Dec 27, 2016 | 36.10 | 36.75 | 35.62 | 35.75 | 51,769 | +0.10(+0.28%) |
Dec 23, 2016 | 35.65 | 35.65 | 35.65 | 0 | -0.65(-1.79%) | |
Dec 22, 2016 | 36.60 | 36.90 | 36.18 | 36.30 | 62,610 | -0.30(-0.82%) |
Dec 21, 2016 | 36.15 | 37.00 | 36.15 | 36.60 | 46,268 | +0.50(+1.39%) |
Dec 20, 2016 | 36.20 | 36.40 | 35.70 | 36.10 | 19,651 | +0.10(+0.28%) |
Dec 19, 2016 | 34.80 | 36.00 | 34.60 | 36.00 | 39,308 | +1.10(+3.15%) |
Dec 16, 2016 | 35.10 | 35.10 | 34.75 | 34.90 | 36,657 | -0.10(-0.29%) |
Dec 15, 2016 | 35.50 | 35.70 | 34.60 | 35.00 | 31,731 | -0.35(-0.99%) |
Dec 14, 2016 | 35.40 | 35.55 | 35.00 | 35.35 | 32,505 | -0.10(-0.28%) |
Dec 13, 2016 | 35.55 | 35.95 | 35.30 | 35.45 | 40,161 | -0.10(-0.28%) |
Dec 12, 2016 | 35.60 | 35.75 | 35.25 | 35.55 | 44,329 | +0.40(+1.14%) |
Dec 09, 2016 | 35.25 | 35.40 | 34.55 | 35.15 | 28,455 | +0.15(+0.43%) |
Dec 08, 2016 | 34.10 | 35.25 | 33.95 | 35.00 | 41,295 | +0.85(+2.49%) |
Dec 07, 2016 | 34.00 | 34.15 | 33.83 | 34.15 | 12,520 | +0.35(+1.04%) |
Dec 06, 2016 | 33.75 | 34.00 | 33.40 | 33.80 | 15,008 | +0.10(+0.30%) |
Dec 05, 2016 | 33.05 | 33.90 | 32.69 | 33.70 | 52,883 | +1.05(+3.22%) |
Dec 02, 2016 | 33.25 | 33.65 | 32.55 | 32.65 | 22,036 | -0.70(-2.10%) |
Dec 01, 2016 | 34.60 | 34.90 | 32.95 | 33.35 | 46,060 | -1.30(-3.75%) |
Nov 30, 2016 | 34.40 | 35.00 | 33.85 | 34.65 | 35,191 | +0.50(+1.46%) |
Nov 29, 2016 | 33.60 | 34.49 | 33.60 | 34.15 | 41,633 | +0.55(+1.64%) |
Nov 28, 2016 | 34.80 | 34.80 | 33.55 | 33.60 | 49,089 | -0.75(-2.18%) |
Nov 25, 2016 | 34.00 | 34.84 | 33.95 | 34.35 | 22,530 | +0.65(+1.93%) |
Nov 23, 2016 | 33.70 | 33.70 | 33.70 | 0 | +0.55(+1.66%) | |
Nov 22, 2016 | 32.25 | 33.85 | 32.20 | 33.15 | 94,694 | +1.00(+3.11%) |
Nov 21, 2016 | 32.25 | 32.35 | 32.15 | 32.15 | 81,197 | -0.05(-0.16%) |
Nov 18, 2016 | 32.05 | 32.35 | 32.00 | 32.20 | 44,948 | +0.15(+0.47%) |
Nov 17, 2016 | 32.10 | 32.40 | 32.00 | 32.05 | 44,038 | +0.05(+0.16%) |
Nov 16, 2016 | 31.45 | 32.30 | 30.95 | 32.00 | 45,047 | +0.75(+2.40%) |
Nov 15, 2016 | 31.50 | 31.95 | 31.10 | 31.25 | 40,445 | +0.05(+0.16%) |
Nov 14, 2016 | 31.40 | 31.55 | 30.75 | 31.20 | 43,386 | +0.25(+0.81%) |
Nov 11, 2016 | 29.80 | 31.10 | 29.57 | 30.95 | 41,494 | +1.10(+3.69%) |
Nov 10, 2016 | 30.10 | 30.20 | 29.45 | 29.85 | 67,227 | +0.00(+0.00%) |
Nov 09, 2016 | 29.20 | 30.15 | 29.20 | 29.85 | 51,332 | +0.00(+0.00%) |
Nov 08, 2016 | 29.40 | 33.00 | 29.40 | 29.85 | 183,821 | +1.10(+3.83%) |
Nov 07, 2016 | 28.70 | 29.30 | 28.50 | 28.75 | 41,898 | +0.35(+1.23%) |
Nov 04, 2016 | 28.25 | 28.70 | 28.15 | 28.40 | 57,650 | +0.00(+0.00%) |
Nov 03, 2016 | 28.65 | 29.00 | 28.05 | 28.40 | 38,482 | -0.50(-1.73%) |
Nov 02, 2016 | 28.30 | 29.25 | 27.25 | 28.90 | 85,772 | +0.60(+2.12%) |