Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 39.94 | 40.48 | 38.36 | 39.23 | 525,187 | -0.64(-1.61%) |
Jan 30, 2017 | 38.59 | 40.02 | 37.87 | 39.87 | 186,168 | +1.36(+3.53%) |
Jan 27, 2017 | 38.09 | 39.00 | 37.89 | 38.51 | 118,491 | +0.39(+1.02%) |
Jan 26, 2017 | 38.79 | 39.20 | 37.89 | 38.12 | 128,532 | -0.63(-1.63%) |
Jan 25, 2017 | 37.79 | 39.08 | 37.14 | 38.75 | 169,901 | +1.33(+3.55%) |
Jan 24, 2017 | 38.42 | 38.87 | 36.75 | 37.42 | 149,469 | -0.93(-2.43%) |
Jan 23, 2017 | 39.46 | 39.87 | 36.76 | 38.35 | 236,313 | -1.06(-2.69%) |
Jan 20, 2017 | 39.57 | 39.62 | 37.51 | 39.41 | 205,282 | -0.09(-0.23%) |
Jan 19, 2017 | 40.02 | 41.36 | 39.41 | 39.50 | 230,791 | -0.62(-1.55%) |
Jan 18, 2017 | 38.32 | 40.37 | 37.69 | 40.12 | 336,700 | +2.51(+6.67%) |
Jan 17, 2017 | 38.08 | 38.11 | 36.95 | 37.61 | 218,766 | -0.55(-1.44%) |
Jan 13, 2017 | 38.16 | 38.16 | 38.16 | 0 | -1.34(-3.39%) | |
Jan 12, 2017 | 38.16 | 39.56 | 37.75 | 39.50 | 217,854 | +0.86(+2.23%) |
Jan 11, 2017 | 37.84 | 38.86 | 36.71 | 38.64 | 365,661 | +0.84(+2.22%) |
Jan 10, 2017 | 37.50 | 37.81 | 36.40 | 37.80 | 263,590 | +0.55(+1.48%) |
Jan 09, 2017 | 34.50 | 37.70 | 34.50 | 37.25 | 636,447 | +2.88(+8.38%) |
Jan 06, 2017 | 34.05 | 34.76 | 33.16 | 34.37 | 386,362 | +1.12(+3.37%) |
Jan 05, 2017 | 33.40 | 36.05 | 32.72 | 33.25 | 1,272,056 | +0.56(+1.71%) |
Jan 04, 2017 | 31.01 | 33.30 | 31.01 | 32.69 | 122,922 | +1.64(+5.28%) |
Jan 03, 2017 | 31.83 | 32.88 | 30.51 | 31.05 | 285,865 | -1.07(-3.32%) |
Dec 30, 2016 | 32.12 | 32.12 | 32.12 | 0 | -1.18(-3.56%) | |
Dec 29, 2016 | 33.92 | 34.88 | 33.15 | 33.30 | 231,279 | -0.73(-2.15%) |
Dec 28, 2016 | 33.91 | 34.91 | 33.32 | 34.03 | 185,957 | +0.10(+0.29%) |
Dec 27, 2016 | 35.00 | 35.00 | 33.89 | 33.93 | 138,547 | -1.04(-2.97%) |
Dec 23, 2016 | 34.97 | 34.97 | 34.97 | 0 | +1.16(+3.43%) | |
Dec 22, 2016 | 33.68 | 34.01 | 33.35 | 33.81 | 131,389 | +0.13(+0.39%) |
Dec 21, 2016 | 33.97 | 34.30 | 33.05 | 33.68 | 283,216 | -0.40(-1.17%) |
Dec 20, 2016 | 33.31 | 34.66 | 32.77 | 34.08 | 646,356 | +0.22(+0.65%) |
Dec 19, 2016 | 30.23 | 36.71 | 30.01 | 33.86 | 2,465,724 | +6.95(+25.83%) |
Dec 16, 2016 | 26.83 | 27.60 | 26.11 | 26.91 | 872,323 | +0.12(+0.45%) |
Dec 15, 2016 | 26.89 | 27.13 | 26.36 | 26.79 | 160,324 | -0.10(-0.37%) |
Dec 14, 2016 | 25.58 | 27.02 | 25.25 | 26.89 | 171,679 | +1.26(+4.92%) |
Dec 13, 2016 | 26.20 | 26.90 | 25.54 | 25.63 | 117,365 | -0.30(-1.16%) |
Dec 12, 2016 | 26.43 | 27.20 | 25.85 | 25.93 | 148,972 | -0.53(-2.00%) |
Dec 09, 2016 | 26.03 | 27.12 | 25.98 | 26.46 | 78,932 | +0.26(+0.99%) |
Dec 08, 2016 | 25.97 | 26.52 | 25.55 | 26.20 | 62,609 | +0.19(+0.73%) |
Dec 07, 2016 | 26.17 | 26.50 | 25.36 | 26.01 | 87,722 | -0.26(-0.99%) |
Dec 06, 2016 | 26.36 | 26.73 | 25.88 | 26.27 | 83,109 | +0.09(+0.34%) |
Dec 05, 2016 | 26.68 | 27.59 | 25.95 | 26.18 | 116,667 | -0.61(-2.28%) |
Dec 02, 2016 | 26.04 | 26.94 | 25.92 | 26.79 | 175,704 | +0.24(+0.90%) |
Dec 01, 2016 | 27.38 | 27.80 | 26.00 | 26.55 | 138,067 | -1.01(-3.66%) |
Nov 30, 2016 | 29.13 | 29.13 | 27.13 | 27.56 | 82,341 | -1.41(-4.87%) |
Nov 29, 2016 | 29.09 | 29.43 | 28.84 | 28.97 | 155,741 | -0.12(-0.41%) |
Nov 28, 2016 | 29.31 | 29.57 | 28.73 | 29.09 | 115,448 | -0.70(-2.35%) |
Nov 25, 2016 | 29.75 | 29.93 | 29.02 | 29.79 | 35,334 | +0.10(+0.34%) |
Nov 23, 2016 | 29.69 | 29.69 | 29.69 | 0 | +0.83(+2.88%) | |
Nov 22, 2016 | 28.35 | 29.09 | 27.82 | 28.86 | 198,466 | +0.47(+1.66%) |
Nov 21, 2016 | 28.26 | 28.57 | 27.29 | 28.39 | 84,862 | +0.26(+0.92%) |
Nov 18, 2016 | 27.70 | 28.41 | 27.05 | 28.13 | 81,033 | +0.36(+1.30%) |
Nov 17, 2016 | 27.58 | 27.97 | 27.05 | 27.77 | 92,896 | +0.36(+1.31%) |
Nov 16, 2016 | 28.51 | 28.75 | 26.32 | 27.41 | 194,536 | -1.68(-5.78%) |
Nov 15, 2016 | 28.84 | 29.61 | 28.45 | 29.09 | 177,999 | -0.05(-0.17%) |
Nov 14, 2016 | 28.12 | 29.29 | 26.47 | 29.14 | 142,432 | +1.28(+4.59%) |
Nov 11, 2016 | 24.36 | 27.89 | 23.86 | 27.86 | 132,813 | +3.60(+14.84%) |
Nov 10, 2016 | 23.07 | 25.00 | 22.66 | 24.26 | 103,543 | +1.52(+6.68%) |
Nov 09, 2016 | 20.03 | 22.83 | 20.03 | 22.74 | 88,313 | +3.02(+15.31%) |
Nov 08, 2016 | 19.54 | 20.00 | 19.03 | 19.72 | 52,000 | +0.06(+0.31%) |
Nov 07, 2016 | 20.05 | 20.19 | 19.48 | 19.66 | 122,483 | -0.11(-0.56%) |
Nov 04, 2016 | 17.82 | 19.99 | 17.34 | 19.77 | 124,099 | +2.04(+11.51%) |
Nov 03, 2016 | 18.37 | 18.55 | 17.14 | 17.73 | 81,198 | -0.68(-3.69%) |
Nov 02, 2016 | 20.41 | 20.81 | 18.35 | 18.41 | 106,728 | -2.08(-10.15%) |