Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 55.00 | 55.00 | 50.60 | 52.60 | 16,708 | -2.40(-4.36%) |
Jan 30, 2017 | 60.80 | 61.00 | 54.00 | 55.00 | 33,062 | -6.20(-10.13%) |
Jan 27, 2017 | 61.20 | 62.00 | 60.80 | 61.20 | 5,233 | +0.00(+0.00%) |
Jan 26, 2017 | 61.60 | 62.00 | 60.80 | 61.20 | 4,373 | +0.20(+0.33%) |
Jan 25, 2017 | 62.40 | 63.97 | 60.80 | 61.00 | 12,366 | -0.40(-0.65%) |
Jan 24, 2017 | 60.80 | 65.40 | 60.80 | 61.40 | 18,459 | +0.20(+0.33%) |
Jan 23, 2017 | 60.80 | 62.18 | 60.40 | 61.20 | 4,569 | +0.40(+0.66%) |
Jan 20, 2017 | 61.80 | 63.00 | 60.60 | 60.80 | 10,275 | -0.20(-0.33%) |
Jan 19, 2017 | 60.80 | 64.80 | 60.40 | 61.00 | 21,683 | +0.00(+0.00%) |
Jan 18, 2017 | 61.00 | 62.00 | 60.40 | 61.00 | 7,770 | +0.20(+0.33%) |
Jan 17, 2017 | 62.00 | 62.20 | 60.20 | 60.80 | 12,513 | -1.00(-1.62%) |
Jan 13, 2017 | 61.80 | 61.80 | 61.80 | 0 | -0.80(-1.28%) | |
Jan 12, 2017 | 61.20 | 69.60 | 60.40 | 62.60 | 70,948 | +1.60(+2.62%) |
Jan 11, 2017 | 61.60 | 63.00 | 60.03 | 61.00 | 9,427 | -0.40(-0.65%) |
Jan 10, 2017 | 60.40 | 63.60 | 60.00 | 61.40 | 21,974 | +1.00(+1.66%) |
Jan 09, 2017 | 61.60 | 62.60 | 59.00 | 60.40 | 12,722 | -1.40(-2.27%) |
Jan 06, 2017 | 64.20 | 65.00 | 61.20 | 61.80 | 13,195 | -3.00(-4.63%) |
Jan 05, 2017 | 60.20 | 70.17 | 60.00 | 64.80 | 87,081 | +4.60(+7.64%) |
Jan 04, 2017 | 59.00 | 60.80 | 57.40 | 60.20 | 7,132 | +0.60(+1.01%) |
Jan 03, 2017 | 59.60 | 61.00 | 58.40 | 59.60 | 5,294 | +0.60(+1.02%) |
Dec 30, 2016 | 59.00 | 59.00 | 59.00 | 0 | -1.40(-2.32%) | |
Dec 29, 2016 | 59.60 | 60.80 | 58.40 | 60.40 | 7,053 | +0.00(+0.00%) |
Dec 28, 2016 | 62.00 | 62.59 | 58.40 | 60.40 | 16,162 | -1.77(-2.84%) |
Dec 27, 2016 | 61.60 | 64.40 | 61.00 | 62.17 | 8,657 | +0.17(+0.27%) |
Dec 23, 2016 | 62.00 | 62.00 | 62.00 | 0 | -1.80(-2.82%) | |
Dec 22, 2016 | 60.40 | 68.80 | 60.40 | 63.80 | 36,481 | +3.40(+5.63%) |
Dec 21, 2016 | 63.20 | 63.20 | 60.40 | 60.40 | 7,978 | -2.60(-4.13%) |
Dec 20, 2016 | 63.80 | 65.40 | 62.00 | 63.00 | 9,779 | -0.60(-0.94%) |
Dec 19, 2016 | 64.20 | 66.79 | 63.00 | 63.60 | 17,088 | -0.80(-1.24%) |
Dec 16, 2016 | 65.80 | 65.80 | 62.00 | 64.40 | 6,475 | -0.60(-0.92%) |
Dec 15, 2016 | 61.80 | 67.00 | 61.00 | 65.00 | 34,376 | +3.00(+4.84%) |
Dec 14, 2016 | 62.80 | 63.00 | 61.60 | 62.00 | 10,651 | -0.80(-1.27%) |
Dec 13, 2016 | 65.20 | 66.20 | 62.00 | 62.80 | 24,508 | -3.40(-5.14%) |
Dec 12, 2016 | 66.20 | 68.48 | 65.80 | 66.20 | 14,124 | -3.80(-5.43%) |
Dec 09, 2016 | 65.80 | 74.80 | 65.00 | 70.00 | 65,342 | +4.00(+6.06%) |
Dec 08, 2016 | 68.60 | 69.80 | 65.00 | 66.00 | 17,607 | -2.54(-3.71%) |
Dec 07, 2016 | 67.60 | 71.60 | 67.40 | 68.54 | 14,181 | +0.14(+0.20%) |
Dec 06, 2016 | 71.00 | 72.20 | 65.20 | 68.40 | 37,338 | -4.80(-6.56%) |
Dec 05, 2016 | 77.00 | 82.60 | 66.40 | 73.20 | 178,623 | +8.60(+13.31%) |
Dec 02, 2016 | 63.60 | 65.80 | 63.00 | 64.60 | 16,053 | +0.80(+1.25%) |
Dec 01, 2016 | 68.40 | 68.76 | 62.40 | 63.80 | 30,271 | -3.60(-5.34%) |
Nov 30, 2016 | 64.60 | 71.20 | 63.30 | 67.40 | 64,118 | +3.40(+5.31%) |
Nov 29, 2016 | 66.20 | 66.40 | 62.00 | 64.00 | 26,612 | -2.40(-3.61%) |
Nov 28, 2016 | 68.60 | 73.00 | 63.20 | 66.40 | 42,324 | -1.20(-1.78%) |
Nov 25, 2016 | 65.20 | 68.00 | 62.00 | 67.60 | 8,656 | +1.00(+1.50%) |
Nov 23, 2016 | 66.60 | 66.60 | 66.60 | 0 | -3.60(-5.13%) | |
Nov 22, 2016 | 61.60 | 78.80 | 61.00 | 70.20 | 127,231 | +8.00(+12.86%) |
Nov 21, 2016 | 66.60 | 68.00 | 60.60 | 62.20 | 37,547 | -3.20(-4.89%) |
Nov 18, 2016 | 64.80 | 73.72 | 64.40 | 65.40 | 63,943 | +0.60(+0.93%) |
Nov 17, 2016 | 84.80 | 89.80 | 62.60 | 64.80 | 110,030 | -18.20(-21.93%) |
Nov 16, 2016 | 84.80 | 101.80 | 79.00 | 83.00 | 316,125 | +4.60(+5.87%) |
Nov 15, 2016 | 49.00 | 117.80 | 48.68 | 78.40 | 480,902 | +29.80(+61.32%) |
Nov 14, 2016 | 54.60 | 55.40 | 48.60 | 48.60 | 34,724 | -5.40(-10.00%) |
Nov 11, 2016 | 55.00 | 58.60 | 50.60 | 54.00 | 86,133 | -2.20(-3.91%) |
Nov 10, 2016 | 46.80 | 56.40 | 46.78 | 56.20 | 144,095 | +9.60(+20.60%) |
Nov 09, 2016 | 44.00 | 46.80 | 40.80 | 46.60 | 21,276 | +0.00(+0.00%) |
Nov 08, 2016 | 46.80 | 49.00 | 45.00 | 46.60 | 21,511 | -0.60(-1.27%) |
Nov 07, 2016 | 44.60 | 50.80 | 42.00 | 47.20 | 55,692 | +3.20(+7.27%) |
Nov 04, 2016 | 43.00 | 46.80 | 40.20 | 44.00 | 22,851 | +0.60(+1.38%) |
Nov 03, 2016 | 46.80 | 46.80 | 40.00 | 43.40 | 32,249 | -3.60(-7.66%) |
Nov 02, 2016 | 49.60 | 51.20 | 46.40 | 47.00 | 26,221 | -3.40(-6.75%) |