Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 26.25 | 26.25 | 26.25 | 0 | -0.93(-3.41%) | |
Dec 29, 2016 | 27.90 | 27.99 | 27.00 | 27.18 | 11,646 | -0.72(-2.58%) |
Dec 28, 2016 | 29.16 | 29.65 | 27.12 | 27.90 | 18,509 | -1.26(-4.33%) |
Dec 27, 2016 | 29.10 | 30.30 | 29.10 | 29.16 | 17,890 | +0.06(+0.20%) |
Dec 23, 2016 | 29.10 | 29.10 | 29.10 | 0 | +0.29(+1.02%) | |
Dec 22, 2016 | 29.25 | 29.70 | 28.62 | 28.81 | 9,669 | -0.68(-2.32%) |
Dec 21, 2016 | 29.40 | 30.30 | 29.25 | 29.49 | 9,328 | +0.24(+0.82%) |
Dec 20, 2016 | 29.70 | 30.00 | 29.25 | 29.25 | 7,160 | -0.15(-0.50%) |
Dec 19, 2016 | 29.79 | 30.00 | 29.40 | 29.40 | 8,970 | -0.60(-2.00%) |
Dec 16, 2016 | 30.60 | 30.60 | 29.22 | 30.00 | 4,836 | +0.00(+0.00%) |
Dec 15, 2016 | 29.70 | 30.60 | 29.10 | 30.00 | 5,424 | +0.87(+2.99%) |
Dec 14, 2016 | 29.15 | 29.93 | 29.10 | 29.13 | 9,639 | -0.57(-1.92%) |
Dec 13, 2016 | 30.30 | 31.20 | 29.10 | 29.70 | 10,120 | +0.60(+2.06%) |
Dec 12, 2016 | 29.70 | 30.00 | 29.14 | 29.10 | 5,479 | -0.60(-2.02%) |
Dec 09, 2016 | 29.94 | 30.30 | 28.80 | 29.70 | 5,840 | +0.00(+0.00%) |
Dec 08, 2016 | 30.00 | 31.20 | 29.70 | 29.70 | 4,794 | -0.30(-1.00%) |
Dec 07, 2016 | 30.00 | 30.57 | 29.40 | 30.00 | 7,181 | -0.60(-1.96%) |
Dec 06, 2016 | 31.20 | 31.50 | 30.00 | 30.60 | 9,545 | -0.30(-0.97%) |
Dec 05, 2016 | 30.00 | 31.20 | 30.00 | 30.90 | 7,471 | +1.03(+3.46%) |
Dec 02, 2016 | 29.40 | 30.00 | 29.40 | 29.87 | 5,716 | +0.47(+1.59%) |
Dec 01, 2016 | 30.00 | 30.00 | 28.50 | 29.40 | 7,153 | -0.90(-2.96%) |
Nov 30, 2016 | 30.00 | 30.60 | 29.70 | 30.30 | 8,183 | +0.37(+1.24%) |
Nov 29, 2016 | 28.86 | 30.00 | 28.86 | 29.93 | 5,441 | +0.97(+3.36%) |
Nov 28, 2016 | 30.60 | 31.50 | 28.95 | 28.95 | 9,115 | -1.35(-4.45%) |
Nov 25, 2016 | 30.00 | 30.60 | 29.82 | 30.30 | 1,052 | -0.30(-0.97%) |
Nov 23, 2016 | 30.60 | 30.60 | 30.60 | 0 | +1.20(+4.07%) | |
Nov 22, 2016 | 30.90 | 30.90 | 28.80 | 29.40 | 14,544 | -1.50(-4.85%) |
Nov 21, 2016 | 32.40 | 32.40 | 28.80 | 30.90 | 24,045 | -1.20(-3.74%) |
Nov 18, 2016 | 32.10 | 33.00 | 31.50 | 32.10 | 4,138 | -0.60(-1.83%) |
Nov 17, 2016 | 32.10 | 33.30 | 32.10 | 32.70 | 6,835 | +0.60(+1.87%) |
Nov 16, 2016 | 33.00 | 33.00 | 32.10 | 32.10 | 4,458 | -0.60(-1.83%) |
Nov 15, 2016 | 31.80 | 32.70 | 31.80 | 32.70 | 9,703 | +1.20(+3.81%) |
Nov 14, 2016 | 32.10 | 33.60 | 31.05 | 31.50 | 11,264 | +0.00(+0.00%) |
Nov 11, 2016 | 32.10 | 33.30 | 31.20 | 31.50 | 12,408 | +0.00(+0.00%) |
Nov 10, 2016 | 28.80 | 31.50 | 28.70 | 31.50 | 14,189 | +2.84(+9.89%) |
Nov 09, 2016 | 27.60 | 29.10 | 27.30 | 28.66 | 11,011 | +1.46(+5.36%) |
Nov 08, 2016 | 27.00 | 27.30 | 26.40 | 27.21 | 2,960 | +0.51(+1.90%) |
Nov 07, 2016 | 27.30 | 27.69 | 26.66 | 26.70 | 7,365 | -0.43(-1.57%) |
Nov 04, 2016 | 26.40 | 29.70 | 25.81 | 27.13 | 9,759 | +1.30(+5.02%) |
Nov 03, 2016 | 27.90 | 28.11 | 25.80 | 25.83 | 19,036 | -2.07(-7.42%) |
Nov 02, 2016 | 29.01 | 29.70 | 27.90 | 27.90 | 12,984 | -1.53(-5.20%) |
Nov 01, 2016 | 28.20 | 29.70 | 27.90 | 29.43 | 10,512 | +0.93(+3.26%) |
Oct 31, 2016 | 30.30 | 30.30 | 27.90 | 28.50 | 22,182 | -2.10(-6.86%) |
Oct 28, 2016 | 31.20 | 31.20 | 30.00 | 30.60 | 18,698 | -0.60(-1.92%) |
Oct 27, 2016 | 33.00 | 33.27 | 31.20 | 31.20 | 12,506 | -1.80(-5.45%) |
Oct 26, 2016 | 31.80 | 33.60 | 30.90 | 33.00 | 15,241 | +2.10(+6.80%) |
Oct 25, 2016 | 32.10 | 32.70 | 30.60 | 30.90 | 8,012 | -0.90(-2.83%) |
Oct 24, 2016 | 32.10 | 32.67 | 30.60 | 31.80 | 7,493 | +0.00(+0.00%) |
Oct 21, 2016 | 31.80 | 33.60 | 30.90 | 31.80 | 14,771 | +0.30(+0.95%) |
Oct 20, 2016 | 33.00 | 33.60 | 30.60 | 31.50 | 24,823 | -1.80(-5.41%) |
Oct 19, 2016 | 33.90 | 33.90 | 33.00 | 33.30 | 9,431 | -0.60(-1.77%) |
Oct 18, 2016 | 36.00 | 36.60 | 33.00 | 33.90 | 22,672 | -1.65(-4.64%) |
Oct 17, 2016 | 36.30 | 36.30 | 34.50 | 35.55 | 16,773 | +0.45(+1.28%) |
Oct 14, 2016 | 35.10 | 36.00 | 33.60 | 35.10 | 13,402 | +0.90(+2.63%) |
Oct 13, 2016 | 34.50 | 35.70 | 33.30 | 34.20 | 16,163 | -0.30(-0.87%) |
Oct 12, 2016 | 34.50 | 34.80 | 32.40 | 34.50 | 33,724 | -0.30(-0.86%) |
Oct 11, 2016 | 36.60 | 36.60 | 33.60 | 34.80 | 31,652 | -1.44(-3.97%) |
Oct 10, 2016 | 39.00 | 39.00 | 36.00 | 36.24 | 28,232 | -1.26(-3.37%) |
Oct 07, 2016 | 40.80 | 40.80 | 37.50 | 37.50 | 36,770 | -2.10(-5.30%) |
Oct 06, 2016 | 42.00 | 42.00 | 39.00 | 39.60 | 21,652 | -2.10(-5.04%) |
Oct 05, 2016 | 42.30 | 42.90 | 40.50 | 41.70 | 19,330 | -0.30(-0.71%) |
Oct 04, 2016 | 44.40 | 44.40 | 41.40 | 42.00 | 30,919 | +0.60(+1.45%) |