Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 52.00 | 53.00 | 51.00 | 53.00 | 6,803 | +1.00(+1.92%) |
Jan 30, 2017 | 51.00 | 53.00 | 51.00 | 52.00 | 6,051 | +0.00(+0.00%) |
Jan 27, 2017 | 52.00 | 53.00 | 51.00 | 52.00 | 7,672 | +1.00(+1.96%) |
Jan 26, 2017 | 53.00 | 53.00 | 51.00 | 51.00 | 7,085 | -2.00(-3.77%) |
Jan 25, 2017 | 53.00 | 53.00 | 52.00 | 53.00 | 7,783 | +1.00(+1.92%) |
Jan 24, 2017 | 53.00 | 53.00 | 51.00 | 52.00 | 9,543 | +0.00(+0.00%) |
Jan 23, 2017 | 53.00 | 53.00 | 51.00 | 52.00 | 8,770 | -1.00(-1.89%) |
Jan 20, 2017 | 54.00 | 55.00 | 53.00 | 53.00 | 8,347 | -1.00(-1.85%) |
Jan 19, 2017 | 55.00 | 55.00 | 54.00 | 54.00 | 4,510 | -1.00(-1.82%) |
Jan 18, 2017 | 56.00 | 56.00 | 53.50 | 55.00 | 4,168 | +0.00(+0.00%) |
Jan 17, 2017 | 56.00 | 57.00 | 54.00 | 55.00 | 6,349 | -2.00(-3.51%) |
Jan 13, 2017 | 57.00 | 57.00 | 57.00 | 0 | +1.00(+1.79%) | |
Jan 12, 2017 | 57.00 | 57.00 | 53.00 | 56.00 | 14,257 | +2.00(+3.70%) |
Jan 11, 2017 | 58.00 | 59.00 | 53.00 | 54.00 | 36,906 | +1.00(+1.89%) |
Jan 10, 2017 | 53.00 | 54.00 | 51.00 | 53.00 | 10,642 | +2.00(+3.92%) |
Jan 09, 2017 | 53.00 | 53.00 | 49.00 | 51.00 | 14,410 | -1.00(-1.92%) |
Jan 06, 2017 | 54.00 | 54.00 | 51.00 | 52.00 | 10,038 | -1.00(-1.89%) |
Jan 05, 2017 | 52.00 | 54.00 | 52.00 | 53.00 | 6,041 | +0.00(+0.00%) |
Jan 04, 2017 | 51.00 | 53.00 | 51.00 | 53.00 | 13,468 | +2.00(+3.92%) |
Jan 03, 2017 | 54.00 | 55.00 | 51.00 | 51.00 | 8,413 | -1.00(-1.92%) |
Dec 30, 2016 | 52.00 | 52.00 | 52.00 | 0 | -2.00(-3.70%) | |
Dec 29, 2016 | 56.00 | 56.00 | 53.00 | 54.00 | 15,695 | -2.00(-3.57%) |
Dec 28, 2016 | 56.00 | 57.00 | 54.00 | 56.00 | 20,832 | -1.00(-1.75%) |
Dec 27, 2016 | 56.00 | 57.00 | 55.00 | 57.00 | 8,084 | +0.00(+0.00%) |
Dec 23, 2016 | 57.00 | 57.00 | 57.00 | 0 | +1.00(+1.79%) | |
Dec 22, 2016 | 55.00 | 57.00 | 54.00 | 56.00 | 11,784 | +1.00(+1.82%) |
Dec 21, 2016 | 57.00 | 57.00 | 55.00 | 55.00 | 7,639 | -2.00(-3.51%) |
Dec 20, 2016 | 56.00 | 57.00 | 55.00 | 57.00 | 9,416 | +1.00(+1.79%) |
Dec 19, 2016 | 57.00 | 57.00 | 55.00 | 56.00 | 9,304 | -1.00(-1.75%) |
Dec 16, 2016 | 56.00 | 57.00 | 54.00 | 57.00 | 16,638 | +2.00(+3.64%) |
Dec 15, 2016 | 57.00 | 57.00 | 54.50 | 55.00 | 18,092 | -2.00(-3.51%) |
Dec 14, 2016 | 59.00 | 60.00 | 56.00 | 57.00 | 14,524 | -3.00(-5.00%) |
Dec 13, 2016 | 61.00 | 61.90 | 59.00 | 60.00 | 10,838 | +1.00(+1.69%) |
Dec 12, 2016 | 65.00 | 65.00 | 59.00 | 59.00 | 16,626 | -6.00(-9.23%) |
Dec 09, 2016 | 63.00 | 66.00 | 62.00 | 65.00 | 16,630 | +2.00(+3.17%) |
Dec 08, 2016 | 61.00 | 64.00 | 59.00 | 63.00 | 25,272 | +2.00(+3.28%) |
Dec 07, 2016 | 59.00 | 62.00 | 57.00 | 61.00 | 19,210 | +3.00(+5.17%) |
Dec 06, 2016 | 57.00 | 60.00 | 55.00 | 58.00 | 13,688 | +0.00(+0.00%) |
Dec 05, 2016 | 56.00 | 59.00 | 55.00 | 58.00 | 8,043 | +3.00(+5.45%) |
Dec 02, 2016 | 58.00 | 58.90 | 55.00 | 55.00 | 9,932 | -2.00(-3.51%) |
Dec 01, 2016 | 62.00 | 62.00 | 57.00 | 57.00 | 12,862 | -5.00(-8.06%) |
Nov 30, 2016 | 61.00 | 63.00 | 59.00 | 62.00 | 9,962 | +2.00(+3.33%) |
Nov 29, 2016 | 61.00 | 61.00 | 59.00 | 60.00 | 3,285 | +0.00(+0.00%) |
Nov 28, 2016 | 61.00 | 62.00 | 59.00 | 60.00 | 8,297 | -1.00(-1.64%) |
Nov 25, 2016 | 62.00 | 62.00 | 58.50 | 61.00 | 4,084 | -2.00(-3.17%) |
Nov 23, 2016 | 63.00 | 63.00 | 63.00 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 62.00 | 63.00 | 60.00 | 63.00 | 6,060 | +1.00(+1.61%) |
Nov 21, 2016 | 65.00 | 65.00 | 60.50 | 62.00 | 5,298 | -1.00(-1.59%) |
Nov 18, 2016 | 63.00 | 63.00 | 60.50 | 63.00 | 5,227 | +1.00(+1.61%) |
Nov 17, 2016 | 63.00 | 63.00 | 61.00 | 62.00 | 9,458 | +0.00(+0.00%) |
Nov 16, 2016 | 62.00 | 63.00 | 60.00 | 62.00 | 6,844 | +0.00(+0.00%) |
Nov 15, 2016 | 62.16 | 62.54 | 60.00 | 62.00 | 6,886 | -1.00(-1.59%) |
Nov 14, 2016 | 66.00 | 66.00 | 61.00 | 63.00 | 7,692 | -2.00(-3.08%) |
Nov 11, 2016 | 64.00 | 66.00 | 61.00 | 65.00 | 11,291 | +1.00(+1.56%) |
Nov 10, 2016 | 63.00 | 65.00 | 61.00 | 64.00 | 14,106 | +3.00(+4.92%) |
Nov 09, 2016 | 54.00 | 61.00 | 52.20 | 61.00 | 20,313 | +6.00(+10.91%) |
Nov 08, 2016 | 54.00 | 56.00 | 53.00 | 55.00 | 10,694 | +0.00(+0.00%) |
Nov 07, 2016 | 53.00 | 55.00 | 53.00 | 55.00 | 6,836 | +3.00(+5.77%) |
Nov 04, 2016 | 52.00 | 53.00 | 52.00 | 52.00 | 7,003 | +1.00(+1.96%) |
Nov 03, 2016 | 55.00 | 56.00 | 51.00 | 51.00 | 12,508 | -3.00(-5.56%) |
Nov 02, 2016 | 64.00 | 64.00 | 52.50 | 54.00 | 12,130 | -2.00(-3.57%) |