Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 48.00 | 48.50 | 45.50 | 48.00 | 9,930 | +0.00(+0.00%) |
Jan 30, 2017 | 49.50 | 49.50 | 47.00 | 48.00 | 2,865 | -1.50(-3.03%) |
Jan 27, 2017 | 50.43 | 50.43 | 48.00 | 49.50 | 4,217 | +0.50(+1.02%) |
Jan 26, 2017 | 50.00 | 50.50 | 48.00 | 49.00 | 2,430 | -0.50(-1.01%) |
Jan 25, 2017 | 49.50 | 50.50 | 48.00 | 49.50 | 2,988 | +0.50(+1.02%) |
Jan 24, 2017 | 49.00 | 50.50 | 46.50 | 49.00 | 10,247 | +0.50(+1.03%) |
Jan 23, 2017 | 52.63 | 52.63 | 47.00 | 48.50 | 14,023 | -3.00(-5.83%) |
Jan 20, 2017 | 54.00 | 54.00 | 50.00 | 51.50 | 11,293 | -2.50(-4.63%) |
Jan 19, 2017 | 56.41 | 56.41 | 52.00 | 54.00 | 2,320 | +1.00(+1.89%) |
Jan 18, 2017 | 52.00 | 53.50 | 50.70 | 53.00 | 3,379 | +0.50(+0.95%) |
Jan 17, 2017 | 55.00 | 55.00 | 52.00 | 52.50 | 4,278 | -3.50(-6.25%) |
Jan 13, 2017 | 56.00 | 56.00 | 56.00 | 0 | +5.00(+9.80%) | |
Jan 12, 2017 | 48.00 | 51.00 | 47.50 | 51.00 | 4,668 | +3.50(+7.37%) |
Jan 11, 2017 | 50.50 | 51.00 | 46.50 | 47.50 | 9,131 | -3.50(-6.86%) |
Jan 10, 2017 | 52.00 | 53.50 | 49.50 | 51.00 | 8,869 | -0.50(-0.97%) |
Jan 09, 2017 | 55.00 | 55.00 | 51.50 | 51.50 | 8,342 | +1.50(+3.00%) |
Jan 06, 2017 | 52.00 | 55.00 | 50.00 | 50.00 | 14,466 | -2.00(-3.85%) |
Jan 05, 2017 | 52.00 | 52.50 | 51.50 | 52.00 | 5,678 | +1.00(+1.96%) |
Jan 04, 2017 | 54.00 | 54.00 | 50.50 | 51.00 | 5,836 | -2.00(-3.77%) |
Jan 03, 2017 | 51.00 | 62.50 | 48.00 | 53.00 | 54,082 | +4.00(+8.16%) |
Dec 30, 2016 | 49.00 | 49.00 | 49.00 | 0 | +4.50(+10.11%) | |
Dec 29, 2016 | 48.00 | 49.00 | 44.50 | 44.50 | 10,622 | -2.50(-5.32%) |
Dec 28, 2016 | 51.50 | 52.00 | 47.00 | 47.00 | 5,015 | -4.50(-8.74%) |
Dec 27, 2016 | 52.00 | 52.00 | 50.00 | 51.50 | 4,002 | +0.00(+0.00%) |
Dec 23, 2016 | 51.50 | 51.50 | 51.50 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 48.50 | 51.50 | 48.00 | 51.50 | 5,486 | +3.50(+7.29%) |
Dec 21, 2016 | 50.50 | 51.50 | 47.00 | 48.00 | 21,382 | +1.00(+2.13%) |
Dec 20, 2016 | 50.00 | 50.00 | 46.50 | 47.00 | 6,364 | -3.00(-6.00%) |
Dec 19, 2016 | 50.00 | 50.50 | 47.50 | 50.00 | 9,236 | +0.50(+1.01%) |
Dec 16, 2016 | 47.50 | 49.50 | 46.88 | 49.50 | 6,353 | +3.50(+7.61%) |
Dec 15, 2016 | 50.00 | 50.00 | 41.50 | 46.00 | 11,980 | -0.50(-1.08%) |
Dec 14, 2016 | 46.50 | 52.00 | 45.00 | 46.50 | 6,949 | +0.50(+1.09%) |
Dec 13, 2016 | 48.50 | 50.00 | 45.00 | 46.00 | 9,305 | -1.50(-3.16%) |
Dec 12, 2016 | 53.00 | 53.00 | 47.50 | 47.50 | 10,061 | -4.50(-8.65%) |
Dec 09, 2016 | 50.50 | 53.00 | 50.50 | 52.00 | 10,125 | -2.00(-3.70%) |
Dec 08, 2016 | 56.00 | 57.50 | 54.00 | 54.00 | 6,158 | -2.50(-4.42%) |
Dec 07, 2016 | 58.00 | 58.00 | 55.00 | 56.50 | 7,193 | +0.50(+0.89%) |
Dec 06, 2016 | 57.00 | 58.50 | 55.00 | 56.00 | 4,105 | -1.50(-2.61%) |
Dec 05, 2016 | 58.50 | 58.50 | 56.00 | 57.50 | 4,574 | +0.00(+0.00%) |
Dec 02, 2016 | 57.00 | 59.55 | 56.00 | 57.50 | 4,162 | +1.50(+2.68%) |
Dec 01, 2016 | 58.00 | 59.50 | 56.00 | 56.00 | 2,978 | -1.50(-2.61%) |
Nov 30, 2016 | 58.50 | 60.50 | 57.50 | 57.50 | 8,978 | +0.00(+0.00%) |
Nov 29, 2016 | 59.00 | 59.25 | 56.50 | 57.50 | 5,821 | -1.00(-1.71%) |
Nov 28, 2016 | 59.50 | 60.00 | 58.50 | 58.50 | 4,023 | -1.00(-1.68%) |
Nov 25, 2016 | 61.00 | 61.00 | 59.00 | 59.50 | 938 | -0.50(-0.83%) |
Nov 23, 2016 | 60.00 | 60.00 | 60.00 | 0 | -8.50(-12.41%) | |
Nov 22, 2016 | 70.00 | 70.67 | 67.00 | 68.50 | 2,416 | -1.50(-2.14%) |
Nov 21, 2016 | 70.00 | 70.00 | 65.53 | 70.00 | 1,786 | +0.50(+0.72%) |
Nov 18, 2016 | 68.50 | 69.50 | 66.00 | 69.50 | 2,785 | +1.50(+2.21%) |
Nov 17, 2016 | 68.50 | 71.00 | 66.50 | 68.00 | 1,305 | +0.00(+0.00%) |
Nov 16, 2016 | 66.00 | 71.00 | 62.00 | 68.00 | 3,981 | +0.50(+0.74%) |
Nov 15, 2016 | 61.00 | 73.00 | 61.00 | 67.50 | 14,323 | +7.50(+12.50%) |
Nov 14, 2016 | 55.00 | 62.49 | 52.50 | 60.00 | 3,434 | +10.00(+20.00%) |
Nov 11, 2016 | 59.50 | 59.50 | 48.50 | 50.00 | 4,778 | -6.50(-11.50%) |
Nov 10, 2016 | 60.00 | 60.00 | 53.50 | 56.50 | 2,584 | -0.50(-0.88%) |
Nov 09, 2016 | 58.50 | 60.00 | 54.50 | 57.00 | 4,695 | +1.00(+1.79%) |
Nov 08, 2016 | 56.50 | 56.50 | 54.00 | 56.00 | 1,857 | +2.50(+4.67%) |
Nov 07, 2016 | 57.25 | 57.25 | 53.00 | 53.50 | 2,180 | +0.00(+0.00%) |
Nov 04, 2016 | 51.00 | 55.00 | 51.00 | 53.50 | 1,024 | +2.00(+3.88%) |
Nov 03, 2016 | 52.50 | 59.07 | 51.00 | 51.50 | 1,256 | -1.50(-2.83%) |
Nov 02, 2016 | 58.66 | 58.66 | 51.50 | 53.00 | 3,160 | -1.50(-2.75%) |