Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 66.30 | 66.36 | 63.75 | 65.55 | 5,518 | -1.20(-1.80%) |
Nov 29, 2016 | 69.75 | 69.75 | 66.75 | 66.75 | 4,812 | -1.05(-1.55%) |
Nov 28, 2016 | 72.60 | 72.75 | 67.80 | 67.80 | 13,851 | -3.30(-4.64%) |
Nov 25, 2016 | 67.50 | 72.45 | 66.75 | 71.10 | 11,177 | +4.65(+7.00%) |
Nov 23, 2016 | 66.45 | 66.45 | 66.45 | 0 | +4.95(+8.05%) | |
Nov 22, 2016 | 62.70 | 62.70 | 60.75 | 61.50 | 3,758 | -1.35(-2.15%) |
Nov 21, 2016 | 62.85 | 63.00 | 60.75 | 62.85 | 3,851 | +0.60(+0.96%) |
Nov 18, 2016 | 61.65 | 62.25 | 60.00 | 62.25 | 5,466 | +0.75(+1.22%) |
Nov 17, 2016 | 60.30 | 60.60 | 60.00 | 61.50 | 6,835 | +1.05(+1.74%) |
Nov 16, 2016 | 60.00 | 61.20 | 59.55 | 60.45 | 7,057 | -0.15(-0.25%) |
Nov 15, 2016 | 62.55 | 62.55 | 60.15 | 60.60 | 4,853 | -0.90(-1.46%) |
Nov 14, 2016 | 61.50 | 62.10 | 59.40 | 61.50 | 7,333 | -0.75(-1.20%) |
Nov 11, 2016 | 63.30 | 63.30 | 58.95 | 62.25 | 14,377 | -1.65(-2.58%) |
Nov 10, 2016 | 64.50 | 65.22 | 61.50 | 63.90 | 8,796 | -0.60(-0.93%) |
Nov 09, 2016 | 60.00 | 64.80 | 60.00 | 64.50 | 9,655 | +3.15(+5.13%) |
Nov 08, 2016 | 60.00 | 61.95 | 60.00 | 61.35 | 11,561 | +0.60(+0.99%) |
Nov 07, 2016 | 58.35 | 61.50 | 57.75 | 60.75 | 22,538 | -1.20(-1.94%) |
Nov 04, 2016 | 61.80 | 63.60 | 60.00 | 61.95 | 13,737 | -1.20(-1.90%) |
Nov 03, 2016 | 64.95 | 65.79 | 61.50 | 63.15 | 12,646 | -1.35(-2.09%) |
Nov 02, 2016 | 60.75 | 67.47 | 60.75 | 64.50 | 18,521 | +3.00(+4.88%) |
Nov 01, 2016 | 67.50 | 71.25 | 60.90 | 61.50 | 20,684 | -6.15(-9.09%) |
Oct 31, 2016 | 67.50 | 69.90 | 67.00 | 67.65 | 9,191 | -0.30(-0.44%) |
Oct 28, 2016 | 66.90 | 73.34 | 66.00 | 67.95 | 34,796 | +1.65(+2.49%) |
Oct 27, 2016 | 59.40 | 69.00 | 59.25 | 66.30 | 33,602 | +7.05(+11.90%) |
Oct 26, 2016 | 70.20 | 72.15 | 58.50 | 59.25 | 50,855 | -11.70(-16.49%) |
Oct 25, 2016 | 82.50 | 82.50 | 67.50 | 70.95 | 67,940 | -11.85(-14.31%) |
Oct 24, 2016 | 87.00 | 87.00 | 82.50 | 82.80 | 9,553 | -2.70(-3.16%) |
Oct 21, 2016 | 84.75 | 86.85 | 83.70 | 85.50 | 4,740 | +1.05(+1.24%) |
Oct 20, 2016 | 83.40 | 86.30 | 83.25 | 84.45 | 7,556 | -3.30(-3.76%) |
Oct 19, 2016 | 86.25 | 88.50 | 82.95 | 87.75 | 18,379 | +0.45(+0.52%) |
Oct 18, 2016 | 87.60 | 88.65 | 85.50 | 87.30 | 13,388 | -2.25(-2.51%) |
Oct 17, 2016 | 87.30 | 90.00 | 87.30 | 89.55 | 7,732 | +3.15(+3.65%) |
Oct 14, 2016 | 89.25 | 90.00 | 83.25 | 86.40 | 30,967 | -4.35(-4.79%) |
Oct 13, 2016 | 93.00 | 93.00 | 83.25 | 90.75 | 26,026 | -2.40(-2.58%) |
Oct 12, 2016 | 91.05 | 95.70 | 90.30 | 93.15 | 22,489 | +2.70(+2.99%) |
Oct 11, 2016 | 86.55 | 90.90 | 85.35 | 90.45 | 31,153 | +4.95(+5.79%) |
Oct 10, 2016 | 81.45 | 85.50 | 80.25 | 85.50 | 13,718 | +5.25(+6.54%) |
Oct 07, 2016 | 82.20 | 82.33 | 79.50 | 80.25 | 9,177 | -1.35(-1.65%) |
Oct 06, 2016 | 84.75 | 84.75 | 79.50 | 81.60 | 14,150 | -0.75(-0.91%) |
Oct 05, 2016 | 81.90 | 84.15 | 77.25 | 82.35 | 30,715 | +2.40(+3.00%) |
Oct 04, 2016 | 85.65 | 87.00 | 75.00 | 79.95 | 63,554 | +0.45(+0.57%) |
Oct 03, 2016 | 72.60 | 79.50 | 71.10 | 79.50 | 52,654 | +9.00(+12.77%) |
Sep 30, 2016 | 71.85 | 72.75 | 69.15 | 70.50 | 27,161 | +0.75(+1.08%) |
Sep 29, 2016 | 75.90 | 76.05 | 68.25 | 69.75 | 63,631 | -7.50(-9.71%) |
Sep 28, 2016 | 65.10 | 80.85 | 63.15 | 77.25 | 154,409 | +15.75(+25.61%) |
Sep 27, 2016 | 54.90 | 63.75 | 54.90 | 61.50 | 94,965 | +7.50(+13.89%) |
Sep 26, 2016 | 53.70 | 55.05 | 52.65 | 54.00 | 8,307 | +0.75(+1.41%) |
Sep 23, 2016 | 54.00 | 54.00 | 51.90 | 53.25 | 8,457 | -1.35(-2.47%) |
Sep 22, 2016 | 54.30 | 54.75 | 52.30 | 54.60 | 10,425 | +0.15(+0.28%) |
Sep 21, 2016 | 54.30 | 55.27 | 53.25 | 54.45 | 7,728 | +0.15(+0.28%) |
Sep 20, 2016 | 53.55 | 55.50 | 53.25 | 54.30 | 6,116 | -0.45(-0.82%) |
Sep 19, 2016 | 57.15 | 57.15 | 51.75 | 54.75 | 19,379 | -0.30(-0.54%) |
Sep 16, 2016 | 57.90 | 57.90 | 54.90 | 55.05 | 21,172 | -1.05(-1.87%) |
Sep 15, 2016 | 56.10 | 56.85 | 54.60 | 56.10 | 4,326 | -0.90(-1.58%) |
Sep 14, 2016 | 58.20 | 58.64 | 55.65 | 57.00 | 5,412 | +1.05(+1.88%) |
Sep 13, 2016 | 57.00 | 57.60 | 55.35 | 55.95 | 8,065 | -1.80(-3.12%) |
Sep 12, 2016 | 60.00 | 60.08 | 56.55 | 57.75 | 8,826 | -1.50(-2.53%) |
Sep 09, 2016 | 58.80 | 60.38 | 57.75 | 59.25 | 4,691 | -0.60(-1.00%) |
Sep 08, 2016 | 58.50 | 60.75 | 58.05 | 59.85 | 5,679 | -0.15(-0.25%) |
Sep 07, 2016 | 58.80 | 60.00 | 57.75 | 60.00 | 10,031 | +0.90(+1.52%) |
Sep 06, 2016 | 58.65 | 59.10 | 57.00 | 59.10 | 9,988 | +1.05(+1.81%) |
Sep 02, 2016 | 58.50 | 58.05 | 58.05 | 58.05 | 69,526 | -0.30(-0.51%) |