Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 51.00 | 52.00 | 50.50 | 51.00 | 46,167 | -0.50(-0.97%) |
Jan 30, 2017 | 52.00 | 52.50 | 50.00 | 51.50 | 31,180 | -1.00(-1.90%) |
Jan 27, 2017 | 53.50 | 55.00 | 52.50 | 52.50 | 15,872 | -0.50(-0.94%) |
Jan 26, 2017 | 53.50 | 54.00 | 49.50 | 53.00 | 186,183 | +0.00(+0.00%) |
Jan 25, 2017 | 55.00 | 55.50 | 51.50 | 53.00 | 45,975 | -2.00(-3.64%) |
Jan 24, 2017 | 55.00 | 55.50 | 54.50 | 55.00 | 23,098 | +0.50(+0.92%) |
Jan 23, 2017 | 56.00 | 56.75 | 54.00 | 54.50 | 24,443 | -1.50(-2.68%) |
Jan 20, 2017 | 56.50 | 56.50 | 55.50 | 56.00 | 17,040 | +0.00(+0.00%) |
Jan 19, 2017 | 55.50 | 56.50 | 54.00 | 56.00 | 32,890 | +0.50(+0.90%) |
Jan 18, 2017 | 55.50 | 56.00 | 54.00 | 55.50 | 32,955 | +0.50(+0.91%) |
Jan 17, 2017 | 55.00 | 56.00 | 54.00 | 55.00 | 21,678 | +0.00(+0.00%) |
Jan 13, 2017 | 55.00 | 55.00 | 55.00 | 0 | +1.50(+2.80%) | |
Jan 12, 2017 | 54.00 | 55.50 | 53.00 | 53.50 | 51,695 | -1.00(-1.83%) |
Jan 11, 2017 | 53.50 | 55.50 | 53.50 | 54.50 | 33,971 | +0.50(+0.93%) |
Jan 10, 2017 | 53.50 | 54.50 | 52.50 | 54.00 | 14,807 | +1.00(+1.89%) |
Jan 09, 2017 | 52.50 | 53.50 | 52.00 | 53.00 | 13,796 | +0.00(+0.00%) |
Jan 06, 2017 | 52.00 | 53.50 | 51.50 | 53.00 | 57,560 | +1.00(+1.92%) |
Jan 05, 2017 | 52.50 | 53.00 | 51.00 | 52.00 | 50,335 | -0.50(-0.95%) |
Jan 04, 2017 | 52.00 | 52.50 | 51.50 | 52.50 | 36,887 | +1.00(+1.94%) |
Jan 03, 2017 | 52.50 | 53.00 | 51.00 | 51.50 | 37,239 | +0.00(+0.00%) |
Dec 30, 2016 | 51.50 | 51.50 | 51.50 | 0 | +0.50(+0.98%) | |
Dec 29, 2016 | 51.00 | 52.00 | 51.00 | 51.00 | 11,116 | +0.00(+0.00%) |
Dec 28, 2016 | 50.50 | 51.50 | 50.00 | 51.00 | 25,128 | +1.00(+2.00%) |
Dec 27, 2016 | 50.00 | 52.00 | 50.00 | 50.00 | 25,538 | -0.50(-0.99%) |
Dec 23, 2016 | 50.50 | 50.50 | 50.50 | 0 | +0.50(+1.00%) | |
Dec 22, 2016 | 48.00 | 51.25 | 47.25 | 50.00 | 50,671 | +2.50(+5.26%) |
Dec 21, 2016 | 48.50 | 48.50 | 47.00 | 47.50 | 102,953 | -0.50(-1.04%) |
Dec 20, 2016 | 47.00 | 48.00 | 46.50 | 48.00 | 62,650 | +0.50(+1.05%) |
Dec 19, 2016 | 56.50 | 57.50 | 46.25 | 47.50 | 274,137 | -23.00(-32.62%) |
Dec 16, 2016 | 71.00 | 71.50 | 69.50 | 70.50 | 25,385 | +0.00(+0.00%) |
Dec 15, 2016 | 72.00 | 72.00 | 70.50 | 70.50 | 13,333 | -1.00(-1.40%) |
Dec 14, 2016 | 73.00 | 73.00 | 71.50 | 71.50 | 10,131 | -1.50(-2.05%) |
Dec 13, 2016 | 72.50 | 74.00 | 72.00 | 73.00 | 11,395 | -0.50(-0.68%) |
Dec 12, 2016 | 73.00 | 74.50 | 71.75 | 73.50 | 10,792 | +0.00(+0.00%) |
Dec 09, 2016 | 71.50 | 74.00 | 70.50 | 73.50 | 16,436 | +1.50(+2.08%) |
Dec 08, 2016 | 72.50 | 73.00 | 70.50 | 72.00 | 16,998 | -1.00(-1.37%) |
Dec 07, 2016 | 72.50 | 74.00 | 72.50 | 73.00 | 15,573 | +0.50(+0.69%) |
Dec 06, 2016 | 72.50 | 73.50 | 71.50 | 72.50 | 15,254 | +0.50(+0.69%) |
Dec 05, 2016 | 70.50 | 72.00 | 70.50 | 72.00 | 8,135 | +1.50(+2.13%) |
Dec 02, 2016 | 72.00 | 72.00 | 70.00 | 70.50 | 5,377 | -1.50(-2.08%) |
Dec 01, 2016 | 71.00 | 72.50 | 70.00 | 72.00 | 20,425 | +1.50(+2.13%) |
Nov 30, 2016 | 71.50 | 72.00 | 70.50 | 70.50 | 14,030 | -0.50(-0.70%) |
Nov 29, 2016 | 70.50 | 72.00 | 70.00 | 71.00 | 20,111 | +0.50(+0.71%) |
Nov 28, 2016 | 70.50 | 71.00 | 69.00 | 70.50 | 19,126 | -0.50(-0.70%) |
Nov 25, 2016 | 70.00 | 71.64 | 69.50 | 71.00 | 6,376 | +1.00(+1.43%) |
Nov 23, 2016 | 70.00 | 70.00 | 70.00 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 69.50 | 71.00 | 69.05 | 70.00 | 11,590 | +0.50(+0.72%) |
Nov 21, 2016 | 69.00 | 70.42 | 69.00 | 69.50 | 9,061 | +0.50(+0.72%) |
Nov 18, 2016 | 69.00 | 69.00 | 68.00 | 69.00 | 9,931 | +0.50(+0.73%) |
Nov 17, 2016 | 69.00 | 70.50 | 68.00 | 68.50 | 9,427 | -1.00(-1.44%) |
Nov 16, 2016 | 68.50 | 70.50 | 68.50 | 69.50 | 6,470 | +0.50(+0.72%) |
Nov 15, 2016 | 69.50 | 70.00 | 67.00 | 69.00 | 19,922 | -0.50(-0.72%) |
Nov 14, 2016 | 70.00 | 72.00 | 69.00 | 69.50 | 17,042 | +0.00(+0.00%) |
Nov 11, 2016 | 67.00 | 69.50 | 64.50 | 69.50 | 17,604 | +3.00(+4.51%) |
Nov 10, 2016 | 67.50 | 70.00 | 66.00 | 66.50 | 21,940 | -1.00(-1.48%) |
Nov 09, 2016 | 65.50 | 67.50 | 64.50 | 67.50 | 9,347 | +1.00(+1.50%) |
Nov 08, 2016 | 66.00 | 67.00 | 64.50 | 66.50 | 6,462 | +1.00(+1.53%) |
Nov 07, 2016 | 66.00 | 67.00 | 64.00 | 65.50 | 14,463 | +0.50(+0.77%) |
Nov 04, 2016 | 65.50 | 67.00 | 65.00 | 65.00 | 15,370 | -0.50(-0.76%) |
Nov 03, 2016 | 65.50 | 67.00 | 65.00 | 65.50 | 12,724 | +1.00(+1.55%) |
Nov 02, 2016 | 65.50 | 65.75 | 64.50 | 64.50 | 28,633 | -1.00(-1.53%) |