Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 61.44 | 63.23 | 60.96 | 60.96 | 1,321 | -0.96(-1.55%) |
Jan 30, 2017 | 64.32 | 64.93 | 61.44 | 61.92 | 1,756 | -2.45(-3.80%) |
Jan 27, 2017 | 64.80 | 67.20 | 62.40 | 64.37 | 1,444 | -0.43(-0.67%) |
Jan 26, 2017 | 66.72 | 66.72 | 62.40 | 64.80 | 3,646 | -1.92(-2.88%) |
Jan 25, 2017 | 69.12 | 69.22 | 63.36 | 66.72 | 2,547 | -2.40(-3.47%) |
Jan 24, 2017 | 74.88 | 76.80 | 67.68 | 69.12 | 8,540 | -0.48(-0.69%) |
Jan 23, 2017 | 68.64 | 84.00 | 65.76 | 69.60 | 34,456 | +9.12(+15.08%) |
Jan 20, 2017 | 60.48 | 62.40 | 57.60 | 60.48 | 3,450 | +0.00(+0.00%) |
Jan 19, 2017 | 61.44 | 61.44 | 60.00 | 60.48 | 1,218 | -0.96(-1.56%) |
Jan 18, 2017 | 60.00 | 68.69 | 57.60 | 61.44 | 2,934 | +2.40(+4.07%) |
Jan 17, 2017 | 60.96 | 61.68 | 59.04 | 59.04 | 633 | -1.44(-2.38%) |
Jan 13, 2017 | 60.48 | 60.48 | 60.48 | 0 | -0.96(-1.56%) | |
Jan 12, 2017 | 64.80 | 65.76 | 58.56 | 61.44 | 3,198 | -4.80(-7.25%) |
Jan 11, 2017 | 60.00 | 79.53 | 60.00 | 66.24 | 16,926 | +6.72(+11.29%) |
Jan 10, 2017 | 58.56 | 62.88 | 58.08 | 59.52 | 1,412 | +0.00(+0.00%) |
Jan 09, 2017 | 60.24 | 60.86 | 57.60 | 59.52 | 1,159 | -1.44(-2.36%) |
Jan 06, 2017 | 62.40 | 63.84 | 60.48 | 60.96 | 566 | -1.44(-2.31%) |
Jan 05, 2017 | 64.32 | 64.32 | 61.44 | 62.40 | 733 | -0.96(-1.52%) |
Jan 04, 2017 | 62.40 | 66.72 | 60.48 | 63.36 | 1,524 | +1.65(+2.67%) |
Jan 03, 2017 | 60.48 | 63.07 | 60.00 | 61.71 | 343 | +1.71(+2.86%) |
Dec 30, 2016 | 60.00 | 60.00 | 60.00 | 0 | -6.24(-9.42%) | |
Dec 29, 2016 | 62.40 | 67.68 | 62.40 | 66.24 | 1,201 | +1.44(+2.22%) |
Dec 28, 2016 | 71.04 | 72.43 | 64.80 | 64.80 | 3,961 | -6.24(-8.78%) |
Dec 27, 2016 | 63.84 | 72.20 | 63.84 | 71.04 | 6,489 | +7.20(+11.28%) |
Dec 23, 2016 | 63.84 | 63.84 | 63.84 | 0 | +8.16(+14.65%) | |
Dec 22, 2016 | 59.04 | 59.04 | 55.20 | 55.68 | 979 | -3.36(-5.68%) |
Dec 21, 2016 | 56.64 | 60.00 | 53.28 | 59.04 | 5,228 | +2.88(+5.13%) |
Dec 20, 2016 | 55.44 | 57.60 | 55.44 | 56.16 | 682 | +0.00(+0.00%) |
Dec 19, 2016 | 54.13 | 59.04 | 53.76 | 56.16 | 898 | +1.92(+3.54%) |
Dec 16, 2016 | 57.12 | 57.12 | 53.76 | 54.24 | 1,229 | -3.36(-5.83%) |
Dec 15, 2016 | 56.64 | 59.52 | 53.28 | 57.60 | 1,814 | +1.44(+2.56%) |
Dec 14, 2016 | 60.48 | 60.96 | 56.16 | 56.16 | 1,671 | -4.91(-8.03%) |
Dec 13, 2016 | 60.96 | 61.92 | 60.48 | 61.07 | 579 | -1.33(-2.14%) |
Dec 12, 2016 | 60.96 | 62.88 | 60.96 | 62.40 | 429 | +1.55(+2.55%) |
Dec 09, 2016 | 63.36 | 65.26 | 60.85 | 60.85 | 914 | -2.51(-3.96%) |
Dec 08, 2016 | 65.76 | 65.76 | 63.36 | 63.36 | 581 | -1.92(-2.94%) |
Dec 07, 2016 | 65.76 | 66.13 | 62.40 | 65.28 | 629 | -0.58(-0.88%) |
Dec 06, 2016 | 67.20 | 69.12 | 64.80 | 65.86 | 1,148 | -0.86(-1.29%) |
Dec 05, 2016 | 64.80 | 70.08 | 64.80 | 66.72 | 1,760 | +2.40(+3.73%) |
Dec 02, 2016 | 63.84 | 69.12 | 63.84 | 64.32 | 2,018 | -1.44(-2.19%) |
Dec 01, 2016 | 67.20 | 71.39 | 58.56 | 65.76 | 1,901 | -1.44(-2.14%) |
Nov 30, 2016 | 76.80 | 82.32 | 66.24 | 67.20 | 9,061 | -19.20(-22.22%) |
Nov 29, 2016 | 72.48 | 118.08 | 72.48 | 86.40 | 54,027 | +20.29(+30.69%) |
Nov 28, 2016 | 60.00 | 69.60 | 58.56 | 66.11 | 2,117 | +6.59(+11.07%) |
Nov 25, 2016 | 58.56 | 63.73 | 58.56 | 59.52 | 136 | +0.96(+1.65%) |
Nov 23, 2016 | 58.56 | 58.56 | 58.56 | 0 | -4.32(-6.88%) | |
Nov 22, 2016 | 64.21 | 64.21 | 61.62 | 62.88 | 143 | +0.00(+0.00%) |
Nov 21, 2016 | 64.32 | 64.32 | 62.88 | 62.88 | 81 | +0.00(+0.00%) |
Nov 18, 2016 | 62.88 | 63.36 | 62.40 | 62.88 | 138 | -0.50(-0.79%) |
Nov 17, 2016 | 64.80 | 64.80 | 62.88 | 63.38 | 100 | -0.94(-1.46%) |
Nov 16, 2016 | 65.28 | 65.28 | 62.88 | 64.32 | 99 | +1.78(+2.84%) |
Nov 15, 2016 | 68.16 | 68.16 | 62.40 | 62.54 | 507 | -4.18(-6.26%) |
Nov 14, 2016 | 68.16 | 69.60 | 61.34 | 66.72 | 1,373 | +0.48(+0.72%) |
Nov 11, 2016 | 63.84 | 68.98 | 60.48 | 66.24 | 1,351 | +4.13(+6.65%) |
Nov 10, 2016 | 62.88 | 66.24 | 61.46 | 62.11 | 268 | -0.77(-1.23%) |
Nov 09, 2016 | 60.96 | 63.36 | 60.48 | 62.88 | 133 | +0.96(+1.56%) |
Nov 08, 2016 | 62.40 | 62.88 | 61.44 | 61.92 | 28 | +0.48(+0.78%) |
Nov 07, 2016 | 64.32 | 64.32 | 61.44 | 61.44 | 276 | +0.96(+1.58%) |
Nov 04, 2016 | 62.88 | 63.36 | 60.48 | 60.48 | 1,161 | -2.88(-4.54%) |
Nov 03, 2016 | 63.84 | 63.84 | 60.96 | 63.36 | 97 | +0.48(+0.76%) |
Nov 02, 2016 | 60.00 | 65.28 | 59.52 | 62.88 | 1,203 | +1.44(+2.34%) |