Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 48.98 | 48.98 | 48.02 | 48.12 | 785 | -0.63(-1.29%) |
Jan 30, 2017 | 47.00 | 49.34 | 45.95 | 48.75 | 7,749 | +1.75(+3.72%) |
Jan 27, 2017 | 44.34 | 47.00 | 44.34 | 47.00 | 7,976 | +2.60(+5.86%) |
Jan 26, 2017 | 44.34 | 44.55 | 44.10 | 44.40 | 1,822 | +0.17(+0.39%) |
Jan 25, 2017 | 44.55 | 44.55 | 42.58 | 44.23 | 1,337 | +0.13(+0.28%) |
Jan 24, 2017 | 44.10 | 44.10 | 44.10 | 44.10 | 213 | -0.45(-1.01%) |
Jan 23, 2017 | 44.72 | 44.75 | 44.09 | 44.55 | 1,833 | -0.10(-0.22%) |
Jan 20, 2017 | 44.00 | 44.68 | 43.57 | 44.65 | 7,232 | +1.08(+2.48%) |
Jan 19, 2017 | 43.21 | 43.59 | 43.04 | 43.57 | 2,316 | +0.44(+1.02%) |
Jan 18, 2017 | 43.95 | 43.95 | 41.75 | 43.13 | 3,190 | -0.82(-1.87%) |
Jan 17, 2017 | 42.95 | 44.11 | 42.67 | 43.95 | 16,765 | +0.92(+2.13%) |
Jan 13, 2017 | 43.03 | 43.03 | 43.03 | 0 | +1.34(+3.22%) | |
Jan 12, 2017 | 42.83 | 42.83 | 41.49 | 41.69 | 2,126 | -0.13(-0.31%) |
Jan 11, 2017 | 44.74 | 44.74 | 41.10 | 41.82 | 2,599 | -1.23(-2.86%) |
Jan 10, 2017 | 43.97 | 44.51 | 42.84 | 43.05 | 25,990 | -0.52(-1.19%) |
Jan 09, 2017 | 40.12 | 44.01 | 40.12 | 43.57 | 25,994 | +2.45(+5.95%) |
Jan 06, 2017 | 40.60 | 42.68 | 40.31 | 41.12 | 4,175 | -0.41(-0.98%) |
Jan 05, 2017 | 41.65 | 44.25 | 41.51 | 41.53 | 2,532 | -1.67(-3.87%) |
Jan 04, 2017 | 43.00 | 44.54 | 42.00 | 43.20 | 5,969 | +1.63(+3.92%) |
Jan 03, 2017 | 41.40 | 43.18 | 41.22 | 41.57 | 4,059 | -0.03(-0.07%) |
Dec 30, 2016 | 41.60 | 41.60 | 41.60 | 0 | +1.44(+3.57%) | |
Dec 29, 2016 | 39.41 | 40.50 | 39.00 | 40.16 | 4,926 | +1.16(+2.96%) |
Dec 28, 2016 | 37.50 | 41.03 | 36.68 | 39.01 | 20,148 | +2.44(+6.67%) |
Dec 27, 2016 | 38.30 | 38.30 | 34.42 | 36.57 | 1,865 | -2.31(-5.94%) |
Dec 23, 2016 | 38.88 | 38.88 | 38.88 | 0 | -0.20(-0.51%) | |
Dec 22, 2016 | 39.30 | 39.37 | 38.44 | 39.08 | 2,745 | -0.24(-0.61%) |
Dec 21, 2016 | 38.38 | 39.32 | 38.38 | 39.32 | 423 | +0.14(+0.36%) |
Dec 20, 2016 | 39.10 | 39.41 | 38.79 | 39.18 | 1,280 | +0.37(+0.96%) |
Dec 19, 2016 | 37.83 | 39.04 | 37.83 | 38.81 | 2,256 | +0.98(+2.58%) |
Dec 16, 2016 | 37.50 | 39.10 | 37.50 | 37.83 | 7,248 | +0.81(+2.19%) |
Dec 15, 2016 | 36.30 | 38.00 | 36.30 | 37.02 | 2,049 | -0.69(-1.83%) |
Dec 14, 2016 | 37.51 | 37.72 | 37.34 | 37.71 | 1,898 | +1.53(+4.23%) |
Dec 13, 2016 | 37.26 | 37.70 | 35.80 | 36.18 | 5,658 | -1.94(-5.10%) |
Dec 12, 2016 | 37.33 | 38.40 | 35.68 | 38.12 | 1,570 | +2.45(+6.86%) |
Dec 09, 2016 | 37.49 | 37.98 | 35.67 | 35.67 | 3,760 | -2.31(-6.07%) |
Dec 08, 2016 | 38.45 | 39.00 | 36.99 | 37.98 | 7,863 | -0.47(-1.22%) |
Dec 07, 2016 | 38.99 | 39.00 | 37.49 | 38.45 | 11,823 | +0.05(+0.13%) |
Dec 06, 2016 | 35.55 | 39.69 | 35.00 | 38.40 | 17,112 | +2.50(+6.96%) |
Dec 05, 2016 | 34.77 | 35.90 | 34.51 | 35.90 | 1,106 | +1.39(+4.03%) |
Dec 02, 2016 | 34.51 | 34.51 | 34.51 | 34.51 | 708 | -0.41(-1.17%) |
Dec 01, 2016 | 34.00 | 35.90 | 34.00 | 34.92 | 11,180 | +0.72(+2.10%) |
Nov 30, 2016 | 34.20 | 34.20 | 34.20 | 34.20 | 350 | -0.01(-0.04%) |
Nov 29, 2016 | 35.88 | 35.96 | 34.15 | 34.21 | 1,966 | -1.27(-3.57%) |
Nov 28, 2016 | 34.71 | 36.60 | 34.71 | 35.48 | 15,477 | +0.98(+2.84%) |
Nov 23, 2016 | 34.50 | 243 | +0.30(+0.88%) | |||
Nov 22, 2016 | 33.96 | 34.20 | 33.65 | 34.20 | 5,124 | +0.95(+2.86%) |
Nov 21, 2016 | 33.86 | 33.86 | 32.65 | 33.25 | 4,105 | -0.35(-1.04%) |
Nov 18, 2016 | 33.14 | 33.63 | 33.14 | 33.60 | 522 | -0.01(-0.03%) |
Nov 17, 2016 | 31.86 | 34.00 | 31.86 | 33.61 | 12,781 | +2.53(+8.14%) |
Nov 16, 2016 | 32.16 | 33.60 | 31.08 | 31.08 | 16,895 | -1.21(-3.75%) |
Nov 15, 2016 | 31.80 | 32.29 | 30.51 | 32.29 | 27,131 | +0.12(+0.36%) |
Nov 14, 2016 | 31.90 | 32.29 | 31.90 | 32.17 | 525 | +0.90(+2.89%) |
Nov 11, 2016 | 31.30 | 31.87 | 31.27 | 31.27 | 1,754 | -0.73(-2.28%) |
Nov 10, 2016 | 30.15 | 33.17 | 30.15 | 32.00 | 15,904 | +2.13(+7.13%) |
Nov 09, 2016 | 29.50 | 29.91 | 29.10 | 29.87 | 6,593 | -0.31(-1.03%) |
Nov 08, 2016 | 29.95 | 30.20 | 29.30 | 30.18 | 3,445 | +0.18(+0.60%) |
Nov 07, 2016 | 26.60 | 30.00 | 26.05 | 30.00 | 17,920 | -0.35(-1.14%) |
Nov 04, 2016 | 29.87 | 30.35 | 29.45 | 30.35 | 26,748 | +0.84(+2.83%) |
Nov 03, 2016 | 29.69 | 29.75 | 29.40 | 29.51 | 15,619 | -0.29(-0.97%) |
Nov 02, 2016 | 30.39 | 30.39 | 29.80 | 29.80 | 986 | -0.60(-1.97%) |