Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 21.00 | 21.00 | 21.00 | 0 | -0.90(-4.11%) | |
Dec 29, 2016 | 22.80 | 23.40 | 21.60 | 21.90 | 83,554 | -0.30(-1.35%) |
Dec 28, 2016 | 23.40 | 24.00 | 22.20 | 22.20 | 59,061 | -1.80(-7.50%) |
Dec 27, 2016 | 24.00 | 24.00 | 23.40 | 24.00 | 37,370 | +0.00(+0.00%) |
Dec 23, 2016 | 24.00 | 24.00 | 24.00 | 0 | +0.60(+2.56%) | |
Dec 22, 2016 | 25.20 | 25.20 | 22.80 | 23.40 | 35,693 | -1.20(-4.88%) |
Dec 21, 2016 | 27.00 | 27.00 | 24.60 | 24.60 | 27,598 | -1.80(-6.82%) |
Dec 20, 2016 | 25.20 | 26.40 | 24.90 | 26.40 | 66,769 | +1.20(+4.76%) |
Dec 19, 2016 | 23.40 | 25.20 | 23.40 | 25.20 | 67,927 | +1.80(+7.69%) |
Dec 16, 2016 | 22.80 | 23.40 | 22.20 | 23.40 | 39,429 | +0.60(+2.63%) |
Dec 15, 2016 | 22.20 | 23.40 | 22.20 | 22.80 | 22,911 | +0.00(+0.00%) |
Dec 14, 2016 | 23.40 | 23.40 | 22.20 | 22.80 | 43,542 | -0.60(-2.56%) |
Dec 13, 2016 | 22.80 | 23.70 | 22.80 | 23.40 | 41,949 | +0.60(+2.63%) |
Dec 12, 2016 | 24.60 | 24.60 | 22.80 | 22.80 | 52,593 | -2.40(-9.52%) |
Dec 09, 2016 | 24.60 | 25.20 | 23.40 | 25.20 | 45,958 | +0.60(+2.44%) |
Dec 08, 2016 | 25.20 | 25.80 | 24.00 | 24.60 | 27,117 | -0.60(-2.38%) |
Dec 07, 2016 | 25.20 | 25.80 | 25.20 | 25.20 | 29,963 | +0.60(+2.44%) |
Dec 06, 2016 | 26.40 | 27.60 | 24.60 | 24.60 | 50,271 | -1.80(-6.82%) |
Dec 05, 2016 | 24.00 | 26.40 | 22.80 | 26.40 | 91,318 | +2.40(+10.00%) |
Dec 02, 2016 | 24.00 | 24.30 | 23.40 | 24.00 | 50,214 | +0.00(+0.00%) |
Dec 01, 2016 | 24.60 | 24.60 | 22.80 | 24.00 | 143,178 | -3.00(-11.11%) |
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%) |