Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 43.28 | 43.28 | 42.00 | 42.29 | 4,112 | -1.00(-2.31%) |
Jan 30, 2017 | 44.40 | 45.11 | 42.97 | 43.28 | 2,161 | -1.29(-2.90%) |
Jan 27, 2017 | 43.72 | 44.58 | 43.33 | 44.58 | 13,394 | +0.44(+0.99%) |
Jan 26, 2017 | 44.58 | 44.58 | 43.86 | 44.14 | 13,365 | -0.44(-0.98%) |
Jan 25, 2017 | 44.58 | 44.58 | 44.58 | 44.58 | 568 | +0.36(+0.81%) |
Jan 24, 2017 | 43.95 | 44.22 | 43.69 | 44.22 | 1,955 | +1.43(+3.33%) |
Jan 23, 2017 | 43.69 | 43.69 | 42.79 | 42.79 | 1,965 | -0.85(-1.94%) |
Jan 20, 2017 | 44.18 | 44.18 | 43.04 | 43.64 | 11,721 | -0.53(-1.21%) |
Jan 19, 2017 | 43.87 | 44.84 | 43.87 | 44.18 | 2,094 | +0.22(+0.51%) |
Jan 18, 2017 | 43.62 | 43.95 | 43.62 | 43.95 | 1,560 | -0.41(-0.92%) |
Jan 17, 2017 | 44.94 | 45.00 | 44.36 | 44.36 | 4,003 | -0.18(-0.40%) |
Jan 13, 2017 | 44.54 | 44.54 | 44.54 | 0 | +0.12(+0.26%) | |
Jan 12, 2017 | 45.48 | 45.57 | 43.83 | 44.43 | 7,158 | -1.89(-4.08%) |
Jan 11, 2017 | 45.41 | 46.67 | 45.37 | 46.32 | 9,511 | +0.91(+2.00%) |
Jan 10, 2017 | 44.31 | 45.71 | 44.31 | 45.41 | 2,976 | -0.12(-0.25%) |
Jan 09, 2017 | 46.23 | 46.49 | 44.04 | 45.52 | 6,297 | -0.75(-1.62%) |
Jan 06, 2017 | 46.70 | 46.70 | 42.45 | 46.27 | 2,132 | -0.81(-1.72%) |
Jan 05, 2017 | 48.06 | 48.14 | 46.80 | 47.08 | 4,534 | -0.95(-1.97%) |
Jan 04, 2017 | 48.18 | 48.93 | 47.77 | 48.03 | 11,024 | +0.05(+0.11%) |
Jan 03, 2017 | 50.02 | 50.10 | 47.70 | 47.97 | 7,840 | -1.74(-3.50%) |
Dec 30, 2016 | 49.71 | 49.71 | 49.71 | 0 | +0.27(+0.54%) | |
Dec 29, 2016 | 51.44 | 51.92 | 49.32 | 49.44 | 14,090 | -1.86(-3.63%) |
Dec 28, 2016 | 51.49 | 51.68 | 50.67 | 51.31 | 10,131 | -0.80(-1.54%) |
Dec 27, 2016 | 51.29 | 54.06 | 51.29 | 52.11 | 5,698 | +0.36(+0.69%) |
Dec 23, 2016 | 51.75 | 51.75 | 51.75 | 0 | +0.04(+0.09%) | |
Dec 22, 2016 | 50.86 | 57.87 | 46.02 | 51.71 | 15,264 | +1.38(+2.75%) |
Dec 21, 2016 | 47.56 | 52.64 | 47.56 | 50.33 | 32,753 | +2.62(+5.49%) |
Dec 20, 2016 | 46.49 | 48.27 | 46.47 | 47.71 | 6,593 | +1.10(+2.35%) |
Dec 19, 2016 | 45.96 | 46.95 | 44.76 | 46.61 | 21,735 | +0.68(+1.47%) |
Dec 16, 2016 | 45.03 | 45.93 | 42.56 | 45.93 | 18,590 | +1.55(+3.50%) |
Dec 15, 2016 | 43.79 | 44.49 | 43.79 | 44.38 | 3,544 | +0.68(+1.57%) |
Dec 14, 2016 | 42.39 | 44.60 | 42.39 | 43.70 | 9,417 | +1.22(+2.87%) |
Dec 13, 2016 | 41.26 | 42.90 | 41.26 | 42.48 | 3,701 | +0.98(+2.37%) |
Dec 12, 2016 | 43.19 | 43.19 | 40.64 | 41.49 | 11,947 | -1.60(-3.71%) |
Dec 09, 2016 | 42.27 | 44.61 | 42.27 | 43.09 | 12,645 | +1.23(+2.93%) |
Dec 08, 2016 | 38.53 | 43.22 | 38.53 | 41.86 | 12,525 | +2.02(+5.07%) |
Dec 07, 2016 | 38.89 | 41.25 | 38.54 | 39.84 | 14,167 | +1.23(+3.18%) |
Dec 06, 2016 | 37.47 | 38.65 | 37.42 | 38.61 | 4,706 | +0.60(+1.57%) |
Dec 05, 2016 | 35.83 | 38.02 | 35.83 | 38.02 | 8,473 | +0.63(+1.69%) |
Dec 02, 2016 | 37.75 | 38.21 | 36.81 | 37.39 | 6,670 | -0.89(-2.32%) |
Dec 01, 2016 | 39.52 | 40.40 | 38.18 | 38.27 | 13,341 | -0.98(-2.50%) |
Nov 30, 2016 | 39.95 | 42.57 | 38.70 | 39.25 | 10,393 | -0.41(-1.04%) |
Nov 29, 2016 | 39.94 | 40.51 | 39.14 | 39.67 | 8,487 | -0.67(-1.65%) |
Nov 28, 2016 | 41.20 | 41.25 | 38.83 | 40.33 | 22,453 | -0.90(-2.17%) |
Nov 25, 2016 | 40.76 | 42.43 | 40.41 | 41.23 | 14,194 | +0.14(+0.34%) |
Nov 23, 2016 | 41.09 | 41.09 | 41.09 | 0 | +0.82(+2.03%) | |
Nov 22, 2016 | 38.22 | 44.11 | 38.17 | 40.27 | 46,113 | +2.05(+5.37%) |
Nov 21, 2016 | 36.24 | 38.44 | 36.24 | 38.22 | 18,028 | +2.06(+5.70%) |
Nov 18, 2016 | 38.79 | 38.79 | 35.46 | 36.16 | 21,976 | -2.34(-6.09%) |
Nov 17, 2016 | 37.25 | 39.23 | 36.49 | 38.50 | 10,942 | +1.15(+3.08%) |
Nov 16, 2016 | 36.42 | 37.35 | 36.30 | 37.35 | 6,111 | +1.08(+2.98%) |
Nov 15, 2016 | 36.72 | 36.72 | 33.79 | 36.27 | 6,694 | -0.19(-0.53%) |
Nov 14, 2016 | 36.97 | 36.97 | 35.09 | 36.46 | 15,140 | -0.16(-0.43%) |
Nov 11, 2016 | 35.65 | 36.94 | 34.36 | 36.62 | 15,752 | +0.77(+2.15%) |
Nov 10, 2016 | 33.96 | 36.78 | 33.88 | 35.85 | 14,008 | +1.90(+5.58%) |
Nov 09, 2016 | 33.24 | 34.01 | 32.72 | 33.95 | 21,819 | +0.43(+1.28%) |
Nov 08, 2016 | 32.52 | 33.73 | 32.51 | 33.52 | 5,039 | +0.25(+0.74%) |
Nov 07, 2016 | 32.50 | 33.84 | 32.23 | 33.28 | 13,796 | +0.95(+2.93%) |
Nov 04, 2016 | 31.11 | 33.23 | 31.11 | 32.33 | 29,861 | +0.31(+0.96%) |
Nov 03, 2016 | 33.28 | 33.28 | 32.02 | 32.02 | 3,321 | -1.47(-4.38%) |
Nov 02, 2016 | 33.47 | 33.70 | 32.94 | 33.49 | 2,198 | +0.05(+0.16%) |