Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2016 | 29.40 | 30.40 | 29.40 | 30.40 | 9,743 | +0.05(+0.16%) |
Oct 31, 2016 | 29.75 | 30.40 | 29.75 | 30.35 | 6,342 | +1.04(+3.55%) |
Oct 28, 2016 | 30.05 | 30.63 | 29.31 | 29.31 | 26,028 | -0.80(-2.66%) |
Oct 26, 2016 | 30.11 | 1 | -0.04(-0.13%) | |||
Oct 24, 2016 | 30.20 | 30.20 | 30.15 | 30.15 | 15 | -0.05(-0.17%) |
Oct 21, 2016 | 29.81 | 30.20 | 29.81 | 30.20 | 488 | +0.57(+1.93%) |
Oct 20, 2016 | 29.70 | 29.70 | 29.60 | 29.63 | 1,954 | +0.03(+0.10%) |
Oct 19, 2016 | 29.60 | 29.60 | 29.36 | 29.60 | 979 | +0.32(+1.08%) |
Oct 18, 2016 | 29.46 | 29.46 | 29.28 | 29.28 | 1,565 | +0.08(+0.28%) |
Oct 17, 2016 | 29.20 | 29.20 | 29.19 | 29.20 | 1,506 | +0.04(+0.15%) |
Oct 14, 2016 | 28.50 | 29.18 | 28.50 | 29.16 | 562 | +0.23(+0.78%) |
Oct 13, 2016 | 29.15 | 29.19 | 28.92 | 28.93 | 1,690 | -0.37(-1.26%) |
Oct 12, 2016 | 28.99 | 29.30 | 28.99 | 29.30 | 737 | +0.43(+1.49%) |
Oct 10, 2016 | 28.87 | 28.87 | 28.87 | 28.87 | 111 | +0.02(+0.07%) |
Oct 07, 2016 | 29.00 | 29.00 | 28.85 | 28.85 | 997 | -0.27(-0.93%) |
Oct 06, 2016 | 29.12 | 29.12 | 29.12 | 29.12 | 284 | +0.32(+1.12%) |
Oct 04, 2016 | 28.82 | 28.82 | 28.80 | 28.80 | 189 | -0.03(-0.09%) |