Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 35.70 | 38.00 | 33.40 | 35.00 | 7,831 | -0.70(-1.96%) |
Jan 30, 2017 | 32.50 | 36.40 | 31.40 | 35.70 | 26,966 | +4.80(+15.53%) |
Jan 27, 2017 | 32.10 | 32.50 | 30.60 | 30.90 | 2,253 | -0.47(-1.50%) |
Jan 26, 2017 | 32.50 | 33.20 | 30.64 | 31.37 | 8,124 | -1.23(-3.78%) |
Jan 25, 2017 | 31.60 | 32.80 | 31.00 | 32.60 | 5,402 | +1.62(+5.22%) |
Jan 24, 2017 | 29.80 | 31.60 | 29.20 | 30.98 | 6,710 | +2.18(+7.58%) |
Jan 23, 2017 | 30.80 | 30.80 | 28.60 | 28.80 | 2,341 | -1.50(-4.95%) |
Jan 20, 2017 | 27.50 | 30.30 | 27.50 | 30.30 | 1,803 | +2.10(+7.45%) |
Jan 19, 2017 | 29.90 | 29.90 | 27.00 | 28.20 | 845 | -0.80(-2.76%) |
Jan 18, 2017 | 30.00 | 30.00 | 28.00 | 29.00 | 1,510 | -0.50(-1.69%) |
Jan 17, 2017 | 30.40 | 32.48 | 29.50 | 29.50 | 3,942 | -0.50(-1.67%) |
Jan 13, 2017 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 29.50 | 33.90 | 25.60 | 30.00 | 21,643 | +0.00(+0.00%) |
Jan 11, 2017 | 28.40 | 38.80 | 27.72 | 30.00 | 37,611 | +2.50(+9.09%) |
Jan 10, 2017 | 27.50 | 27.70 | 27.50 | 27.50 | 314 | -0.30(-1.08%) |
Jan 09, 2017 | 29.00 | 29.55 | 27.70 | 27.80 | 846 | -1.20(-4.14%) |
Jan 06, 2017 | 29.60 | 29.60 | 29.00 | 29.00 | 658 | -1.00(-3.33%) |
Jan 05, 2017 | 30.00 | 30.49 | 30.00 | 30.00 | 449 | +0.00(+0.00%) |
Jan 04, 2017 | 30.00 | 30.90 | 29.85 | 30.00 | 151 | +0.30(+1.01%) |
Jan 03, 2017 | 31.70 | 31.70 | 28.10 | 29.70 | 1,731 | -1.80(-5.71%) |
Dec 30, 2016 | 31.50 | 31.50 | 31.50 | 0 | +2.32(+7.94%) | |
Dec 29, 2016 | 30.64 | 30.79 | 29.00 | 29.18 | 2,042 | -0.82(-2.72%) |
Dec 28, 2016 | 31.00 | 31.00 | 30.00 | 30.00 | 1,978 | -0.60(-1.95%) |
Dec 27, 2016 | 29.00 | 31.00 | 28.51 | 30.60 | 2,644 | +2.10(+7.36%) |
Dec 23, 2016 | 28.50 | 28.50 | 28.50 | 0 | +0.70(+2.52%) | |
Dec 22, 2016 | 26.60 | 28.00 | 26.50 | 27.80 | 618 | +1.50(+5.70%) |
Dec 21, 2016 | 25.30 | 27.26 | 24.60 | 26.30 | 2,555 | +0.71(+2.77%) |
Dec 20, 2016 | 26.40 | 26.40 | 25.00 | 25.59 | 2,327 | -0.71(-2.70%) |
Dec 19, 2016 | 26.20 | 26.40 | 25.70 | 26.30 | 793 | -0.80(-2.95%) |
Dec 16, 2016 | 26.70 | 28.00 | 26.50 | 27.10 | 927 | +0.60(+2.26%) |
Dec 15, 2016 | 25.54 | 27.20 | 25.54 | 26.50 | 1,699 | -1.00(-3.64%) |
Dec 14, 2016 | 25.50 | 27.50 | 25.00 | 27.50 | 2,252 | +1.40(+5.36%) |
Dec 13, 2016 | 28.50 | 28.50 | 26.00 | 26.10 | 3,811 | -2.80(-9.69%) |
Dec 12, 2016 | 29.70 | 30.00 | 28.00 | 28.90 | 2,667 | -1.10(-3.67%) |
Dec 09, 2016 | 32.70 | 32.70 | 30.00 | 30.00 | 3,884 | -0.10(-0.33%) |
Dec 08, 2016 | 27.60 | 33.70 | 27.60 | 30.10 | 6,779 | +3.00(+11.07%) |
Dec 07, 2016 | 27.20 | 28.70 | 25.59 | 27.10 | 4,338 | +1.10(+4.23%) |
Dec 06, 2016 | 26.50 | 28.10 | 26.00 | 26.00 | 2,068 | -1.00(-3.70%) |
Dec 05, 2016 | 27.10 | 30.00 | 27.00 | 27.00 | 2,366 | -1.00(-3.57%) |
Dec 02, 2016 | 31.40 | 31.40 | 25.30 | 28.00 | 5,315 | -3.10(-9.97%) |
Dec 01, 2016 | 34.59 | 35.54 | 31.10 | 31.10 | 3,515 | -4.80(-13.37%) |
Nov 30, 2016 | 37.20 | 37.20 | 33.50 | 35.90 | 6,944 | -1.20(-3.23%) |
Nov 29, 2016 | 33.10 | 37.40 | 31.50 | 37.10 | 11,290 | +5.10(+15.94%) |
Nov 28, 2016 | 23.60 | 33.80 | 23.60 | 32.00 | 10,270 | +9.10(+39.74%) |
Nov 25, 2016 | 23.20 | 23.20 | 22.47 | 22.90 | 85 | -0.20(-0.86%) |
Nov 23, 2016 | 23.10 | 23.10 | 23.10 | 0 | +0.58(+2.56%) | |
Nov 22, 2016 | 23.10 | 23.40 | 22.40 | 22.52 | 1,566 | -0.58(-2.51%) |
Nov 21, 2016 | 23.70 | 23.80 | 23.10 | 23.10 | 1,971 | -0.60(-2.53%) |
Nov 18, 2016 | 24.40 | 24.50 | 23.70 | 23.70 | 1,326 | -0.80(-3.27%) |
Nov 17, 2016 | 25.30 | 25.32 | 24.20 | 24.50 | 2,725 | +0.00(+0.00%) |
Nov 16, 2016 | 24.50 | 25.30 | 24.50 | 24.50 | 1,425 | -0.50(-2.00%) |
Nov 15, 2016 | 28.00 | 28.00 | 23.50 | 25.00 | 5,845 | -2.98(-10.65%) |
Nov 14, 2016 | 27.90 | 28.00 | 26.90 | 27.98 | 1,409 | +0.68(+2.49%) |
Nov 11, 2016 | 27.00 | 27.92 | 27.00 | 27.30 | 1,446 | +0.00(+0.02%) |
Nov 10, 2016 | 27.70 | 27.90 | 27.00 | 27.30 | 725 | -0.30(-1.11%) |
Nov 09, 2016 | 27.50 | 29.46 | 27.40 | 27.60 | 1,530 | -0.60(-2.13%) |
Nov 08, 2016 | 28.10 | 29.50 | 28.00 | 28.20 | 1,047 | +0.10(+0.36%) |
Nov 07, 2016 | 30.20 | 31.41 | 28.10 | 28.10 | 1,675 | -2.90(-9.35%) |
Nov 04, 2016 | 30.70 | 32.50 | 30.70 | 31.00 | 933 | +0.50(+1.64%) |
Nov 03, 2016 | 34.00 | 34.00 | 30.50 | 30.50 | 1,343 | -2.70(-8.13%) |
Nov 02, 2016 | 38.10 | 39.25 | 33.20 | 33.20 | 2,386 | -2.70(-7.52%) |