Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 65.00 | 65.00 | 65.00 | 0 | +1.00(+1.56%) | |
Dec 29, 2016 | 64.00 | 65.00 | 63.00 | 64.00 | 4,909 | +1.00(+1.59%) |
Dec 28, 2016 | 67.00 | 70.00 | 63.50 | 63.00 | 7,991 | -5.00(-7.35%) |
Dec 27, 2016 | 71.00 | 72.00 | 67.00 | 68.00 | 8,183 | -2.00(-2.86%) |
Dec 23, 2016 | 70.00 | 70.00 | 70.00 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 71.00 | 72.00 | 67.00 | 70.00 | 25,212 | -3.00(-4.11%) |
Dec 21, 2016 | 78.00 | 84.90 | 70.00 | 73.00 | 304,877 | +12.00(+19.67%) |
Dec 20, 2016 | 64.00 | 65.00 | 61.00 | 61.00 | 7,357 | -3.00(-4.69%) |
Dec 19, 2016 | 65.00 | 66.00 | 61.00 | 64.00 | 5,520 | +0.00(+0.00%) |
Dec 16, 2016 | 67.00 | 68.00 | 63.00 | 64.00 | 4,246 | -2.00(-3.03%) |
Dec 15, 2016 | 64.50 | 66.00 | 64.00 | 66.00 | 3,491 | +2.00(+3.12%) |
Dec 14, 2016 | 62.00 | 66.90 | 60.00 | 64.00 | 5,629 | +2.00(+3.23%) |
Dec 13, 2016 | 64.00 | 64.00 | 60.00 | 62.00 | 9,207 | -2.00(-3.12%) |
Dec 12, 2016 | 69.00 | 69.00 | 62.80 | 64.00 | 13,480 | -6.00(-8.57%) |
Dec 09, 2016 | 65.00 | 72.00 | 63.89 | 70.00 | 13,136 | +6.00(+9.38%) |
Dec 08, 2016 | 66.00 | 66.00 | 62.00 | 64.00 | 3,343 | -1.00(-1.54%) |
Dec 07, 2016 | 67.00 | 68.00 | 58.00 | 65.00 | 16,388 | -3.00(-4.41%) |
Dec 06, 2016 | 77.00 | 77.00 | 68.00 | 68.00 | 15,507 | -8.00(-10.53%) |
Dec 05, 2016 | 69.00 | 77.00 | 68.50 | 76.00 | 19,393 | +8.00(+11.76%) |
Dec 02, 2016 | 65.00 | 68.00 | 64.00 | 68.00 | 4,661 | +3.00(+4.62%) |
Dec 01, 2016 | 71.00 | 71.00 | 65.00 | 65.00 | 7,409 | -5.00(-7.14%) |
Nov 30, 2016 | 69.00 | 70.50 | 67.90 | 70.00 | 12,523 | +3.00(+4.48%) |
Nov 29, 2016 | 67.00 | 68.00 | 66.00 | 67.00 | 3,592 | -1.00(-1.47%) |
Nov 28, 2016 | 70.00 | 70.83 | 66.00 | 68.00 | 4,840 | -1.00(-1.45%) |
Nov 25, 2016 | 68.00 | 70.00 | 67.00 | 69.00 | 4,310 | +1.00(+1.47%) |
Nov 23, 2016 | 68.00 | 68.00 | 68.00 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 66.00 | 69.00 | 64.00 | 68.00 | 9,998 | +1.00(+1.49%) |
Nov 21, 2016 | 69.00 | 69.00 | 66.00 | 67.00 | 9,437 | +0.00(+0.00%) |
Nov 18, 2016 | 68.00 | 70.00 | 66.00 | 67.00 | 14,359 | +2.00(+3.08%) |
Nov 17, 2016 | 66.00 | 68.00 | 64.00 | 65.00 | 7,688 | +0.00(+0.00%) |
Nov 16, 2016 | 67.00 | 69.00 | 63.00 | 65.00 | 33,611 | -2.00(-2.99%) |
Nov 15, 2016 | 64.00 | 67.00 | 61.00 | 67.00 | 9,214 | +4.00(+6.35%) |
Nov 14, 2016 | 66.00 | 68.00 | 63.00 | 63.00 | 8,701 | -3.00(-4.55%) |
Nov 11, 2016 | 60.00 | 69.90 | 59.40 | 66.00 | 21,388 | +7.00(+11.86%) |
Nov 10, 2016 | 60.00 | 60.00 | 57.00 | 59.00 | 6,691 | +4.00(+7.27%) |
Nov 09, 2016 | 50.00 | 56.00 | 50.00 | 55.00 | 8,398 | +5.00(+10.00%) |
Nov 08, 2016 | 51.00 | 51.17 | 50.00 | 50.00 | 2,109 | -2.00(-3.85%) |
Nov 07, 2016 | 52.00 | 52.00 | 51.00 | 52.00 | 1,888 | +1.00(+1.96%) |
Nov 04, 2016 | 52.00 | 52.00 | 51.00 | 51.00 | 1,777 | +1.00(+2.00%) |
Nov 03, 2016 | 51.00 | 51.00 | 50.00 | 50.00 | 5,558 | +0.00(+0.00%) |
Nov 02, 2016 | 52.00 | 54.00 | 50.00 | 50.00 | 3,592 | -2.00(-3.85%) |
Nov 01, 2016 | 55.00 | 55.00 | 51.00 | 52.00 | 3,906 | -3.00(-5.45%) |
Oct 31, 2016 | 57.00 | 57.00 | 53.00 | 55.00 | 4,613 | -2.00(-3.51%) |
Oct 28, 2016 | 51.00 | 57.00 | 48.50 | 57.00 | 11,376 | +6.00(+11.76%) |
Oct 27, 2016 | 46.00 | 51.00 | 44.00 | 51.00 | 22,050 | +5.00(+10.87%) |
Oct 26, 2016 | 48.00 | 48.00 | 45.00 | 46.00 | 12,574 | -2.00(-4.17%) |
Oct 25, 2016 | 50.00 | 51.00 | 45.00 | 48.00 | 46,221 | -11.00(-18.64%) |
Oct 24, 2016 | 60.00 | 62.00 | 59.00 | 59.00 | 4,445 | -1.00(-1.67%) |
Oct 21, 2016 | 60.00 | 60.00 | 59.00 | 60.00 | 8,117 | +0.00(+0.00%) |
Oct 20, 2016 | 59.00 | 61.00 | 59.00 | 60.00 | 9,242 | +0.00(+0.00%) |
Oct 19, 2016 | 59.00 | 60.00 | 58.00 | 60.00 | 3,472 | +0.00(+0.00%) |
Oct 18, 2016 | 60.00 | 61.00 | 59.00 | 60.00 | 4,207 | +0.00(+0.00%) |
Oct 17, 2016 | 59.00 | 60.00 | 58.00 | 60.00 | 4,288 | +0.80(+1.35%) |
Oct 14, 2016 | 60.00 | 60.90 | 59.00 | 59.20 | 12,023 | -0.20(-0.34%) |
Oct 13, 2016 | 59.20 | 60.80 | 58.00 | 59.40 | 8,818 | +0.20(+0.34%) |
Oct 12, 2016 | 62.39 | 63.00 | 59.00 | 59.20 | 17,857 | -2.40(-3.90%) |
Oct 11, 2016 | 64.20 | 64.20 | 60.60 | 61.60 | 10,216 | -2.40(-3.75%) |
Oct 10, 2016 | 63.40 | 64.80 | 63.20 | 64.00 | 7,855 | +1.40(+2.24%) |
Oct 07, 2016 | 66.00 | 66.03 | 61.30 | 62.60 | 14,839 | -2.60(-3.99%) |
Oct 06, 2016 | 67.59 | 67.59 | 61.20 | 65.20 | 33,476 | -2.60(-3.83%) |
Oct 05, 2016 | 68.40 | 69.38 | 67.00 | 67.80 | 7,641 | +0.20(+0.30%) |
Oct 04, 2016 | 70.00 | 73.20 | 66.60 | 67.60 | 21,442 | -1.80(-2.59%) |