Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 32.05 | 32.05 | 32.05 | 0 | -3.65(-10.21%) | |
Dec 29, 2016 | 35.00 | 36.05 | 35.00 | 35.70 | 4,739 | +0.00(+0.00%) |
Dec 28, 2016 | 35.00 | 36.05 | 35.00 | 35.70 | 3,364 | +0.35(+0.99%) |
Dec 27, 2016 | 34.30 | 35.70 | 34.30 | 35.35 | 7,442 | +1.05(+3.06%) |
Dec 23, 2016 | 34.30 | 34.30 | 34.30 | 0 | +1.75(+5.38%) | |
Dec 22, 2016 | 34.30 | 34.30 | 32.55 | 32.55 | 4,251 | -1.05(-3.13%) |
Dec 21, 2016 | 33.95 | 34.30 | 32.90 | 33.60 | 5,081 | +0.00(+0.00%) |
Dec 20, 2016 | 33.60 | 34.65 | 33.60 | 33.60 | 2,907 | +1.40(+4.35%) |
Dec 19, 2016 | 35.35 | 35.81 | 32.20 | 32.20 | 6,299 | -2.80(-8.00%) |
Dec 16, 2016 | 33.53 | 36.40 | 33.53 | 35.00 | 2,796 | +0.00(+0.00%) |
Dec 15, 2016 | 35.70 | 36.40 | 33.25 | 35.00 | 4,974 | -0.35(-0.99%) |
Dec 14, 2016 | 34.30 | 35.70 | 33.95 | 35.35 | 3,686 | +0.35(+1.00%) |
Dec 13, 2016 | 35.35 | 35.70 | 34.48 | 35.00 | 3,904 | +0.00(+0.00%) |
Dec 12, 2016 | 35.35 | 35.35 | 35.00 | 35.00 | 1,127 | -0.35(-0.99%) |
Dec 09, 2016 | 34.79 | 36.75 | 34.79 | 35.35 | 3,928 | +1.05(+3.06%) |
Dec 08, 2016 | 35.35 | 35.35 | 29.75 | 34.30 | 50,912 | -1.75(-4.85%) |
Dec 07, 2016 | 37.45 | 38.50 | 35.70 | 36.05 | 1,631 | -1.75(-4.63%) |
Dec 06, 2016 | 38.50 | 38.50 | 37.45 | 37.80 | 751 | -0.35(-0.92%) |
Dec 05, 2016 | 37.45 | 38.15 | 37.45 | 38.15 | 2,225 | +1.40(+3.81%) |
Dec 02, 2016 | 37.80 | 38.15 | 35.00 | 36.75 | 7,484 | -0.70(-1.87%) |
Dec 01, 2016 | 37.80 | 38.50 | 37.45 | 37.45 | 4,085 | +0.00(+0.00%) |
Nov 30, 2016 | 38.50 | 38.50 | 37.45 | 37.45 | 3,229 | +0.00(+0.00%) |
Nov 29, 2016 | 38.15 | 38.15 | 37.45 | 37.45 | 3,270 | +0.00(+0.00%) |
Nov 28, 2016 | 37.10 | 38.15 | 37.07 | 37.45 | 6,551 | +0.70(+1.90%) |
Nov 25, 2016 | 35.35 | 36.75 | 35.00 | 36.75 | 363 | +1.75(+5.00%) |
Nov 23, 2016 | 35.00 | 35.00 | 35.00 | 0 | -2.10(-5.66%) | |
Nov 22, 2016 | 37.45 | 37.45 | 36.75 | 37.10 | 3,028 | -0.70(-1.85%) |
Nov 21, 2016 | 37.80 | 39.20 | 37.10 | 37.80 | 2,867 | +0.00(+0.00%) |
Nov 18, 2016 | 38.15 | 39.55 | 37.45 | 37.80 | 5,308 | -2.28(-5.68%) |
Nov 17, 2016 | 40.60 | 41.23 | 39.20 | 40.08 | 1,893 | -0.17(-0.43%) |
Nov 16, 2016 | 37.10 | 41.30 | 37.10 | 40.25 | 3,468 | +3.33(+9.00%) |
Nov 15, 2016 | 39.20 | 39.90 | 35.95 | 36.92 | 7,257 | -0.88(-2.31%) |
Nov 14, 2016 | 40.60 | 41.59 | 35.70 | 37.80 | 6,242 | -2.80(-6.90%) |
Nov 11, 2016 | 40.60 | 41.51 | 40.60 | 40.60 | 2,071 | -0.35(-0.85%) |
Nov 10, 2016 | 40.95 | 42.70 | 40.95 | 40.95 | 6,480 | +1.40(+3.54%) |
Nov 09, 2016 | 39.20 | 40.95 | 37.80 | 39.55 | 2,792 | -0.70(-1.74%) |
Nov 08, 2016 | 40.60 | 40.95 | 39.20 | 40.25 | 2,054 | +0.35(+0.88%) |
Nov 07, 2016 | 38.85 | 39.90 | 36.75 | 39.90 | 1,911 | +1.40(+3.64%) |
Nov 04, 2016 | 39.55 | 40.95 | 38.50 | 38.50 | 4,304 | -0.70(-1.79%) |
Nov 03, 2016 | 41.65 | 43.75 | 39.20 | 39.20 | 2,784 | -2.80(-6.67%) |
Nov 02, 2016 | 43.40 | 43.40 | 41.30 | 42.00 | 3,819 | -1.75(-4.00%) |
Nov 01, 2016 | 44.10 | 47.25 | 43.75 | 43.75 | 4,040 | -1.05(-2.34%) |
Oct 31, 2016 | 43.75 | 45.15 | 43.75 | 44.80 | 5,129 | +1.05(+2.40%) |
Oct 28, 2016 | 44.10 | 44.45 | 43.75 | 43.75 | 315 | -0.35(-0.79%) |
Oct 27, 2016 | 44.80 | 44.80 | 43.75 | 44.10 | 686 | -0.35(-0.79%) |
Oct 26, 2016 | 43.75 | 44.45 | 43.75 | 44.45 | 769 | +0.00(+0.00%) |
Oct 25, 2016 | 46.20 | 46.20 | 44.45 | 44.45 | 1,120 | -1.05(-2.31%) |
Oct 24, 2016 | 47.60 | 47.60 | 44.80 | 45.50 | 1,608 | -1.05(-2.26%) |
Oct 21, 2016 | 47.16 | 47.60 | 46.55 | 46.55 | 647 | +0.00(+0.00%) |
Oct 20, 2016 | 46.20 | 46.55 | 45.50 | 46.55 | 2,349 | -0.27(-0.58%) |
Oct 19, 2016 | 47.60 | 48.16 | 46.55 | 46.82 | 1,889 | -0.78(-1.63%) |
Oct 18, 2016 | 49.27 | 49.27 | 47.60 | 47.60 | 2,347 | -0.70(-1.45%) |
Oct 17, 2016 | 48.65 | 48.65 | 47.95 | 48.30 | 471 | +0.00(+0.00%) |
Oct 14, 2016 | 48.65 | 49.28 | 47.95 | 48.30 | 3,565 | -0.14(-0.29%) |
Oct 13, 2016 | 50.33 | 50.33 | 48.30 | 48.44 | 4,018 | -2.80(-5.46%) |
Oct 12, 2016 | 50.26 | 51.80 | 49.75 | 51.24 | 177 | +1.40(+2.81%) |
Oct 11, 2016 | 49.35 | 52.01 | 49.00 | 49.84 | 2,389 | +0.56(+1.14%) |
Oct 10, 2016 | 53.82 | 53.82 | 49.07 | 49.28 | 4,004 | -2.94(-5.63%) |
Oct 07, 2016 | 52.85 | 54.18 | 51.66 | 52.22 | 8,142 | -0.56(-1.06%) |
Oct 06, 2016 | 53.20 | 53.55 | 49.70 | 52.78 | 4,192 | -0.70(-1.31%) |
Oct 05, 2016 | 53.20 | 53.83 | 52.92 | 53.48 | 1,195 | +0.49(+0.92%) |
Oct 04, 2016 | 53.55 | 55.37 | 52.85 | 52.99 | 4,795 | -0.98(-1.82%) |