Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 27.00 | 27.60 | 25.80 | 27.00 | 87,016 | +0.60(+2.27%) |
Nov 29, 2016 | 33.00 | 33.60 | 24.24 | 26.40 | 192,217 | -6.60(-20.00%) |
Nov 28, 2016 | 34.20 | 34.74 | 33.00 | 33.00 | 33,749 | -1.80(-5.17%) |
Nov 25, 2016 | 34.20 | 34.80 | 34.20 | 34.80 | 16,333 | +0.30(+0.87%) |
Nov 23, 2016 | 34.50 | 34.50 | 34.50 | 0 | -0.90(-2.54%) | |
Nov 22, 2016 | 37.20 | 37.80 | 34.80 | 35.40 | 45,646 | -1.20(-3.28%) |
Nov 21, 2016 | 37.20 | 37.80 | 36.60 | 36.60 | 39,275 | -0.60(-1.61%) |
Nov 18, 2016 | 37.20 | 37.80 | 36.60 | 37.20 | 26,297 | +1.20(+3.33%) |
Nov 17, 2016 | 37.20 | 37.80 | 36.00 | 36.00 | 36,674 | -0.60(-1.64%) |
Nov 16, 2016 | 38.40 | 38.40 | 36.60 | 36.60 | 26,298 | -1.20(-3.17%) |
Nov 15, 2016 | 37.80 | 39.00 | 37.20 | 37.80 | 37,168 | +0.00(+0.00%) |
Nov 14, 2016 | 37.20 | 38.40 | 37.20 | 37.80 | 41,874 | +0.60(+1.61%) |
Nov 11, 2016 | 35.40 | 37.20 | 33.60 | 37.20 | 58,281 | +1.80(+5.08%) |
Nov 10, 2016 | 40.20 | 40.20 | 34.80 | 35.40 | 67,800 | -1.20(-3.28%) |
Nov 09, 2016 | 33.60 | 36.60 | 33.00 | 36.60 | 48,498 | +0.60(+1.67%) |
Nov 08, 2016 | 34.80 | 36.00 | 34.14 | 36.00 | 29,774 | +0.60(+1.69%) |
Nov 07, 2016 | 36.60 | 37.20 | 34.80 | 35.40 | 35,669 | +0.00(+0.00%) |
Nov 04, 2016 | 34.20 | 36.60 | 34.20 | 35.40 | 51,918 | +1.80(+5.36%) |
Nov 03, 2016 | 37.80 | 38.40 | 33.60 | 33.60 | 54,613 | -3.60(-9.68%) |
Nov 02, 2016 | 36.00 | 37.80 | 36.00 | 37.20 | 60,383 | +1.20(+3.33%) |
Nov 01, 2016 | 40.20 | 40.80 | 32.40 | 36.00 | 168,415 | -4.20(-10.45%) |
Oct 31, 2016 | 42.00 | 42.54 | 40.20 | 40.20 | 56,364 | -2.40(-5.63%) |
Oct 28, 2016 | 43.80 | 44.40 | 42.00 | 42.60 | 73,989 | -1.20(-2.74%) |
Oct 27, 2016 | 48.00 | 49.20 | 43.80 | 43.80 | 99,777 | -0.60(-1.35%) |
Oct 26, 2016 | 44.40 | 45.00 | 43.80 | 44.40 | 97,066 | -0.60(-1.33%) |
Oct 25, 2016 | 46.20 | 46.20 | 42.60 | 45.00 | 300,363 | -17.40(-27.88%) |
Oct 24, 2016 | 61.20 | 63.00 | 61.20 | 62.40 | 35,475 | +1.20(+1.96%) |
Oct 21, 2016 | 62.40 | 64.20 | 60.60 | 61.20 | 55,808 | -2.40(-3.77%) |
Oct 20, 2016 | 61.80 | 63.60 | 61.20 | 63.60 | 59,416 | +2.40(+3.92%) |
Oct 19, 2016 | 58.80 | 61.80 | 58.20 | 61.20 | 51,039 | +2.40(+4.08%) |
Oct 18, 2016 | 58.80 | 59.40 | 58.20 | 58.80 | 33,359 | +0.60(+1.03%) |
Oct 17, 2016 | 60.60 | 60.84 | 57.60 | 58.20 | 36,384 | -1.80(-3.00%) |
Oct 14, 2016 | 61.20 | 62.40 | 60.00 | 60.00 | 53,259 | +0.60(+1.01%) |
Oct 13, 2016 | 60.00 | 60.60 | 59.40 | 59.40 | 39,990 | -1.80(-2.94%) |
Oct 12, 2016 | 60.60 | 61.20 | 60.60 | 61.20 | 32,347 | +0.60(+0.99%) |
Oct 11, 2016 | 64.80 | 64.80 | 60.60 | 60.60 | 45,108 | -3.00(-4.72%) |
Oct 10, 2016 | 62.40 | 65.40 | 62.40 | 63.60 | 15,827 | +0.96(+1.53%) |
Oct 07, 2016 | 65.04 | 65.10 | 62.58 | 62.64 | 30,671 | -2.52(-3.87%) |
Oct 06, 2016 | 66.12 | 66.48 | 63.36 | 65.16 | 42,091 | -1.08(-1.63%) |
Oct 05, 2016 | 66.48 | 68.04 | 65.64 | 66.24 | 61,720 | +0.24(+0.36%) |
Oct 04, 2016 | 65.76 | 67.20 | 65.04 | 66.00 | 60,003 | +0.48(+0.73%) |
Oct 03, 2016 | 65.16 | 65.82 | 64.44 | 65.52 | 19,343 | +0.48(+0.74%) |
Sep 30, 2016 | 64.56 | 65.40 | 64.20 | 65.04 | 24,853 | +0.84(+1.31%) |
Sep 29, 2016 | 64.56 | 66.60 | 63.96 | 64.20 | 58,001 | -0.60(-0.93%) |
Sep 28, 2016 | 63.24 | 65.16 | 62.76 | 64.80 | 50,174 | +1.44(+2.27%) |
Sep 27, 2016 | 63.00 | 64.08 | 62.40 | 63.36 | 17,280 | +0.12(+0.19%) |
Sep 26, 2016 | 63.48 | 64.08 | 62.64 | 63.24 | 25,056 | -0.24(-0.38%) |
Sep 23, 2016 | 63.24 | 64.08 | 62.52 | 63.48 | 20,122 | -0.12(-0.19%) |
Sep 22, 2016 | 64.56 | 64.56 | 62.40 | 63.60 | 35,716 | -0.48(-0.75%) |
Sep 21, 2016 | 61.20 | 64.68 | 60.96 | 64.08 | 61,053 | +3.12(+5.12%) |
Sep 20, 2016 | 61.20 | 61.80 | 60.60 | 60.96 | 13,577 | -0.24(-0.39%) |
Sep 19, 2016 | 61.56 | 62.28 | 60.72 | 61.20 | 27,030 | +0.60(+0.99%) |
Sep 16, 2016 | 60.72 | 61.08 | 60.00 | 60.60 | 30,261 | -0.24(-0.39%) |
Sep 15, 2016 | 60.36 | 61.09 | 60.00 | 60.84 | 20,145 | +0.36(+0.60%) |
Sep 14, 2016 | 60.36 | 61.08 | 59.52 | 60.48 | 28,859 | -0.12(-0.20%) |
Sep 13, 2016 | 61.08 | 61.68 | 59.52 | 60.60 | 48,606 | -0.96(-1.56%) |
Sep 12, 2016 | 62.04 | 62.28 | 60.29 | 61.56 | 39,299 | -0.60(-0.97%) |
Sep 09, 2016 | 64.20 | 64.80 | 61.20 | 62.16 | 49,443 | -1.44(-2.26%) |
Sep 08, 2016 | 60.00 | 64.20 | 58.56 | 63.60 | 86,888 | +0.36(+0.57%) |
Sep 07, 2016 | 65.88 | 65.88 | 61.92 | 63.24 | 70,692 | -0.48(-0.75%) |
Sep 06, 2016 | 64.68 | 66.12 | 63.48 | 63.72 | 68,707 | +0.36(+0.57%) |
Sep 02, 2016 | 62.64 | 63.36 | 63.36 | 63.36 | 28,516 | +1.44(+2.33%) |