Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 28.87 | 28.87 | 28.87 | 0 | -3.87(-11.82%) | |
Dec 29, 2016 | 30.16 | 33.09 | 29.76 | 32.74 | 686,231 | +3.17(+10.74%) |
Dec 28, 2016 | 28.38 | 29.67 | 27.58 | 29.57 | 298,621 | +1.29(+4.56%) |
Dec 27, 2016 | 27.09 | 29.17 | 26.99 | 28.28 | 235,161 | +1.49(+5.56%) |
Dec 23, 2016 | 26.79 | 26.79 | 26.79 | 0 | +0.20(+0.75%) | |
Dec 22, 2016 | 27.28 | 28.08 | 26.39 | 26.59 | 226,573 | -0.60(-2.19%) |
Dec 21, 2016 | 27.98 | 28.28 | 27.09 | 27.18 | 161,169 | -0.60(-2.14%) |
Dec 20, 2016 | 26.69 | 27.98 | 26.39 | 27.78 | 279,159 | +0.40(+1.45%) |
Dec 19, 2016 | 27.28 | 27.78 | 26.54 | 27.38 | 383,705 | +0.10(+0.36%) |
Dec 16, 2016 | 28.08 | 29.27 | 27.09 | 27.28 | 1,294,089 | -0.50(-1.79%) |
Dec 15, 2016 | 27.09 | 28.18 | 26.39 | 27.78 | 620,615 | -0.20(-0.71%) |
Dec 14, 2016 | 30.56 | 31.25 | 27.98 | 27.98 | 626,991 | -2.18(-7.24%) |
Dec 13, 2016 | 30.16 | 30.71 | 29.67 | 30.16 | 307,877 | +0.10(+0.33%) |
Dec 12, 2016 | 29.86 | 31.45 | 29.37 | 30.06 | 335,310 | +0.79(+2.71%) |
Dec 09, 2016 | 31.75 | 32.05 | 28.77 | 29.27 | 458,209 | -2.78(-8.67%) |
Dec 08, 2016 | 31.15 | 32.05 | 30.66 | 32.05 | 360,210 | +1.39(+4.53%) |
Dec 07, 2016 | 31.25 | 31.65 | 30.16 | 30.66 | 252,656 | +0.20(+0.65%) |
Dec 06, 2016 | 31.45 | 32.64 | 30.26 | 30.46 | 357,137 | -1.09(-3.46%) |
Dec 05, 2016 | 30.16 | 31.95 | 29.37 | 31.55 | 323,027 | +0.99(+3.25%) |
Dec 02, 2016 | 29.86 | 30.71 | 29.66 | 30.56 | 339,775 | +1.39(+4.76%) |
Dec 01, 2016 | 27.78 | 30.62 | 26.99 | 29.17 | 450,970 | +1.09(+3.89%) |
Nov 30, 2016 | 27.09 | 28.47 | 26.89 | 28.08 | 314,177 | +0.50(+1.80%) |
Nov 29, 2016 | 27.09 | 28.38 | 26.59 | 27.58 | 194,330 | -0.60(-2.11%) |
Nov 28, 2016 | 27.28 | 28.47 | 26.69 | 28.18 | 308,484 | +1.69(+6.37%) |
Nov 25, 2016 | 27.28 | 27.68 | 26.39 | 26.49 | 173,403 | -0.40(-1.48%) |
Nov 23, 2016 | 26.89 | 26.89 | 26.89 | 0 | -1.79(-6.23%) | |
Nov 22, 2016 | 28.47 | 29.07 | 27.28 | 28.67 | 264,280 | +0.50(+1.76%) |
Nov 21, 2016 | 28.28 | 29.07 | 27.78 | 28.18 | 237,214 | +0.99(+3.65%) |
Nov 18, 2016 | 27.68 | 28.28 | 26.79 | 27.18 | 365,741 | -0.89(-3.18%) |
Nov 17, 2016 | 29.07 | 30.26 | 27.68 | 28.08 | 387,709 | -1.19(-4.07%) |
Nov 16, 2016 | 31.05 | 31.40 | 28.08 | 29.27 | 426,591 | -1.98(-6.35%) |
Nov 15, 2016 | 28.47 | 31.45 | 27.98 | 31.25 | 583,797 | +2.88(+10.14%) |
Nov 14, 2016 | 25.60 | 28.57 | 24.90 | 28.38 | 572,029 | +1.89(+7.12%) |
Nov 11, 2016 | 29.17 | 29.67 | 25.40 | 26.49 | 866,529 | -2.68(-9.18%) |
Nov 10, 2016 | 32.44 | 32.74 | 28.77 | 29.17 | 674,232 | -3.77(-11.45%) |
Nov 09, 2016 | 35.52 | 35.82 | 32.44 | 32.94 | 630,109 | +0.10(+0.30%) |
Nov 08, 2016 | 35.12 | 35.67 | 32.64 | 32.84 | 460,318 | -2.28(-6.50%) |
Nov 07, 2016 | 32.94 | 36.06 | 32.64 | 35.12 | 601,891 | -0.10(-0.28%) |
Nov 04, 2016 | 34.23 | 35.42 | 33.34 | 35.22 | 446,957 | +0.79(+2.31%) |
Nov 03, 2016 | 32.44 | 34.43 | 31.75 | 34.43 | 460,405 | +1.19(+3.58%) |
Nov 02, 2016 | 34.82 | 36.56 | 32.94 | 33.24 | 728,676 | -0.10(-0.30%) |
Nov 01, 2016 | 33.14 | 34.53 | 32.94 | 33.34 | 452,371 | +1.09(+3.38%) |
Oct 31, 2016 | 31.15 | 32.34 | 30.36 | 32.24 | 302,899 | +1.29(+4.17%) |
Oct 28, 2016 | 30.36 | 31.95 | 30.26 | 30.95 | 325,632 | +0.40(+1.30%) |
Oct 27, 2016 | 31.65 | 32.05 | 30.06 | 30.56 | 309,489 | -0.79(-2.53%) |
Oct 26, 2016 | 32.05 | 32.44 | 30.86 | 31.35 | 274,821 | -0.69(-2.17%) |
Oct 25, 2016 | 32.74 | 33.14 | 31.65 | 32.05 | 432,483 | -0.10(-0.31%) |
Oct 24, 2016 | 35.02 | 35.42 | 31.75 | 32.15 | 491,772 | -2.68(-7.69%) |
Oct 21, 2016 | 35.52 | 35.72 | 34.53 | 34.82 | 225,240 | -0.69(-1.96%) |
Oct 20, 2016 | 36.81 | 37.01 | 34.82 | 35.52 | 243,039 | -0.99(-2.72%) |
Oct 19, 2016 | 36.61 | 36.96 | 35.32 | 36.51 | 382,510 | +1.09(+3.08%) |
Oct 18, 2016 | 34.63 | 35.62 | 33.53 | 35.42 | 322,371 | +2.18(+6.57%) |
Oct 17, 2016 | 32.54 | 33.93 | 32.44 | 33.24 | 203,578 | +0.99(+3.08%) |
Oct 14, 2016 | 32.44 | 33.63 | 31.95 | 32.24 | 245,048 | -1.09(-3.27%) |
Oct 13, 2016 | 32.94 | 35.12 | 32.40 | 33.34 | 374,141 | +0.79(+2.44%) |
Oct 12, 2016 | 31.35 | 32.94 | 31.35 | 32.54 | 217,264 | +1.09(+3.47%) |
Oct 11, 2016 | 32.44 | 32.94 | 31.25 | 31.45 | 263,184 | -1.59(-4.80%) |
Oct 10, 2016 | 32.54 | 33.24 | 32.15 | 33.04 | 285,287 | +0.89(+2.78%) |
Oct 07, 2016 | 32.15 | 33.24 | 30.86 | 32.15 | 573,886 | +1.49(+4.85%) |
Oct 06, 2016 | 31.15 | 31.87 | 29.96 | 30.66 | 505,469 | -2.08(-6.36%) |
Oct 05, 2016 | 32.54 | 33.04 | 30.56 | 32.74 | 556,787 | +0.79(+2.48%) |
Oct 04, 2016 | 34.53 | 34.53 | 31.65 | 31.95 | 621,816 | -3.67(-10.31%) |