Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 26.15 | 26.15 | 26.15 | 0 | -1.15(-4.21%) | |
Dec 29, 2016 | 27.90 | 28.10 | 27.00 | 27.30 | 39,373 | -0.60(-2.15%) |
Dec 28, 2016 | 29.74 | 29.74 | 27.60 | 27.90 | 22,484 | -1.25(-4.29%) |
Dec 27, 2016 | 28.75 | 29.35 | 28.40 | 29.15 | 12,815 | +0.40(+1.39%) |
Dec 23, 2016 | 28.75 | 28.75 | 28.75 | 0 | +1.55(+5.70%) | |
Dec 22, 2016 | 28.65 | 29.44 | 27.05 | 27.20 | 37,873 | -1.65(-5.72%) |
Dec 21, 2016 | 28.35 | 29.15 | 28.30 | 28.85 | 23,580 | +0.25(+0.87%) |
Dec 20, 2016 | 28.70 | 29.10 | 28.05 | 28.60 | 55,793 | +0.00(+0.00%) |
Dec 19, 2016 | 28.95 | 29.24 | 27.25 | 28.60 | 41,826 | -0.60(-2.05%) |
Dec 16, 2016 | 29.50 | 29.95 | 28.10 | 29.20 | 99,693 | -0.35(-1.18%) |
Dec 15, 2016 | 29.85 | 30.10 | 29.25 | 29.55 | 95,550 | -0.05(-0.17%) |
Dec 14, 2016 | 30.10 | 31.15 | 29.45 | 29.60 | 62,293 | -2.15(-6.77%) |
Dec 13, 2016 | 32.25 | 32.45 | 31.25 | 31.75 | 16,966 | -0.30(-0.94%) |
Dec 12, 2016 | 33.10 | 33.10 | 31.85 | 32.05 | 40,135 | -1.20(-3.61%) |
Dec 09, 2016 | 33.75 | 34.60 | 31.90 | 33.25 | 45,648 | -0.45(-1.34%) |
Dec 08, 2016 | 34.10 | 34.27 | 32.80 | 33.70 | 64,519 | -0.60(-1.75%) |
Dec 07, 2016 | 36.75 | 36.75 | 34.15 | 34.30 | 45,168 | -2.70(-7.30%) |
Dec 06, 2016 | 36.25 | 37.10 | 35.70 | 37.00 | 32,685 | +0.80(+2.21%) |
Dec 05, 2016 | 36.00 | 36.91 | 35.88 | 36.20 | 42,373 | +0.35(+0.98%) |
Dec 02, 2016 | 35.10 | 37.42 | 35.10 | 35.85 | 42,119 | +0.05(+0.14%) |
Dec 01, 2016 | 35.65 | 36.35 | 35.60 | 35.80 | 41,100 | +0.20(+0.56%) |
Nov 30, 2016 | 37.20 | 37.20 | 35.00 | 35.60 | 108,416 | -1.55(-4.17%) |
Nov 29, 2016 | 37.20 | 37.60 | 35.85 | 37.15 | 46,043 | -0.60(-1.59%) |
Nov 28, 2016 | 39.55 | 39.80 | 37.60 | 37.75 | 48,026 | -1.80(-4.55%) |
Nov 25, 2016 | 39.20 | 40.15 | 38.95 | 39.55 | 39,187 | +0.65(+1.67%) |
Nov 23, 2016 | 38.90 | 38.90 | 38.90 | 0 | +1.35(+3.60%) | |
Nov 22, 2016 | 37.95 | 38.10 | 36.55 | 37.55 | 38,937 | -0.40(-1.05%) |
Nov 21, 2016 | 38.05 | 38.35 | 36.75 | 37.95 | 17,949 | +0.00(+0.00%) |
Nov 18, 2016 | 37.85 | 38.50 | 36.90 | 37.95 | 30,078 | +0.20(+0.53%) |
Nov 17, 2016 | 36.55 | 38.70 | 35.20 | 37.75 | 98,447 | +1.15(+3.14%) |
Nov 16, 2016 | 37.80 | 38.29 | 36.00 | 36.60 | 46,621 | -1.30(-3.43%) |
Nov 15, 2016 | 37.10 | 38.10 | 35.00 | 37.90 | 83,918 | +0.55(+1.47%) |
Nov 14, 2016 | 37.10 | 37.90 | 36.85 | 37.35 | 79,870 | +0.85(+2.33%) |
Nov 11, 2016 | 36.80 | 37.02 | 33.40 | 36.50 | 109,114 | +0.08(+0.21%) |
Nov 10, 2016 | 36.85 | 38.50 | 36.85 | 36.42 | 72,591 | -0.03(-0.07%) |
Nov 09, 2016 | 31.80 | 37.30 | 31.80 | 36.45 | 173,384 | +4.85(+15.35%) |
Nov 08, 2016 | 33.90 | 33.90 | 31.15 | 31.60 | 50,584 | -2.25(-6.65%) |
Nov 07, 2016 | 34.70 | 35.95 | 33.45 | 33.85 | 51,524 | -0.20(-0.59%) |
Nov 04, 2016 | 32.45 | 34.45 | 32.35 | 34.05 | 33,060 | +1.70(+5.26%) |
Nov 03, 2016 | 32.50 | 32.89 | 32.00 | 32.35 | 52,902 | -0.15(-0.46%) |
Nov 02, 2016 | 32.05 | 32.95 | 31.55 | 32.50 | 43,407 | +0.60(+1.88%) |
Nov 01, 2016 | 31.80 | 32.15 | 31.55 | 31.90 | 49,600 | +0.05(+0.16%) |
Oct 31, 2016 | 31.50 | 32.15 | 30.85 | 31.85 | 74,377 | +0.50(+1.59%) |
Oct 28, 2016 | 30.65 | 31.35 | 30.45 | 31.35 | 27,993 | +0.15(+0.48%) |
Oct 27, 2016 | 31.30 | 31.65 | 30.55 | 31.20 | 47,165 | -0.05(-0.16%) |
Oct 26, 2016 | 30.50 | 31.95 | 30.50 | 31.25 | 142,056 | +0.55(+1.79%) |
Oct 25, 2016 | 30.73 | 31.00 | 30.05 | 30.70 | 41,228 | -0.15(-0.49%) |
Oct 24, 2016 | 30.65 | 31.30 | 30.05 | 30.85 | 18,903 | +0.71(+2.36%) |
Oct 21, 2016 | 29.99 | 30.30 | 29.78 | 30.14 | 16,343 | -0.09(-0.30%) |
Oct 20, 2016 | 30.13 | 30.88 | 30.13 | 30.23 | 21,976 | +0.20(+0.67%) |
Oct 19, 2016 | 29.45 | 30.55 | 28.45 | 30.03 | 44,530 | +0.47(+1.59%) |
Oct 18, 2016 | 29.31 | 29.90 | 28.65 | 29.56 | 52,002 | +0.51(+1.76%) |
Oct 17, 2016 | 28.80 | 29.38 | 28.42 | 29.05 | 87,210 | +0.28(+0.97%) |
Oct 14, 2016 | 28.52 | 28.89 | 27.94 | 28.77 | 90,757 | +0.20(+0.70%) |
Oct 13, 2016 | 29.75 | 29.98 | 28.46 | 28.57 | 122,141 | -1.25(-4.19%) |
Oct 12, 2016 | 30.51 | 30.92 | 29.53 | 29.82 | 105,746 | -0.78(-2.55%) |
Oct 11, 2016 | 31.17 | 31.22 | 30.22 | 30.60 | 35,017 | -0.83(-2.64%) |
Oct 10, 2016 | 30.37 | 32.04 | 30.37 | 31.43 | 73,523 | +1.16(+3.83%) |
Oct 07, 2016 | 29.53 | 30.70 | 29.53 | 30.27 | 85,140 | +0.63(+2.13%) |
Oct 06, 2016 | 33.24 | 33.37 | 26.66 | 29.64 | 326,264 | -3.28(-9.96%) |
Oct 05, 2016 | 31.99 | 33.61 | 29.99 | 32.92 | 265,605 | +1.37(+4.34%) |
Oct 04, 2016 | 30.64 | 32.21 | 30.51 | 31.55 | 54,779 | +0.38(+1.22%) |