Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 58.00 | 63.40 | 56.51 | 63.06 | 530,959 | +4.59(+7.85%) |
Jan 30, 2017 | 59.06 | 59.87 | 55.70 | 58.47 | 309,020 | -0.99(-1.66%) |
Jan 27, 2017 | 58.07 | 59.51 | 57.64 | 59.46 | 250,154 | +1.47(+2.53%) |
Jan 26, 2017 | 58.36 | 59.40 | 57.52 | 57.99 | 295,672 | -0.53(-0.91%) |
Jan 25, 2017 | 59.00 | 59.88 | 57.80 | 58.52 | 257,588 | +0.13(+0.22%) |
Jan 24, 2017 | 57.75 | 58.76 | 56.07 | 58.39 | 359,334 | +0.76(+1.32%) |
Jan 23, 2017 | 57.21 | 58.11 | 56.53 | 57.63 | 311,224 | +0.39(+0.68%) |
Jan 20, 2017 | 56.29 | 57.40 | 55.45 | 57.24 | 379,225 | +1.23(+2.20%) |
Jan 19, 2017 | 55.92 | 56.38 | 54.47 | 56.01 | 267,990 | -0.16(-0.28%) |
Jan 18, 2017 | 54.66 | 56.46 | 53.82 | 56.17 | 275,050 | +1.97(+3.63%) |
Jan 17, 2017 | 56.79 | 56.79 | 53.74 | 54.20 | 326,169 | -2.93(-5.13%) |
Jan 13, 2017 | 57.13 | 57.13 | 57.13 | 0 | -0.16(-0.28%) | |
Jan 12, 2017 | 55.61 | 57.40 | 53.26 | 57.29 | 423,651 | +1.18(+2.10%) |
Jan 11, 2017 | 61.94 | 62.39 | 55.89 | 56.11 | 613,090 | -5.99(-9.65%) |
Jan 10, 2017 | 62.78 | 63.46 | 61.00 | 62.10 | 534,717 | -0.39(-0.62%) |
Jan 09, 2017 | 60.35 | 63.45 | 57.85 | 62.49 | 670,523 | +4.00(+6.84%) |
Jan 06, 2017 | 58.69 | 59.61 | 58.31 | 58.49 | 221,175 | -0.19(-0.32%) |
Jan 05, 2017 | 59.79 | 59.87 | 56.10 | 58.68 | 528,398 | -0.81(-1.36%) |
Jan 04, 2017 | 54.15 | 60.00 | 52.17 | 59.49 | 651,424 | +5.81(+10.82%) |
Jan 03, 2017 | 50.39 | 54.65 | 50.39 | 53.68 | 447,638 | +3.78(+7.58%) |
Dec 30, 2016 | 49.90 | 49.90 | 49.90 | 0 | -0.68(-1.34%) | |
Dec 29, 2016 | 50.86 | 51.39 | 50.16 | 50.58 | 201,668 | -0.04(-0.08%) |
Dec 28, 2016 | 51.87 | 52.07 | 50.18 | 50.62 | 170,858 | -0.89(-1.73%) |
Dec 27, 2016 | 52.46 | 53.15 | 51.33 | 51.51 | 245,170 | -0.17(-0.33%) |
Dec 23, 2016 | 51.68 | 51.68 | 51.68 | 0 | +4.35(+9.19%) | |
Dec 22, 2016 | 50.46 | 50.46 | 47.03 | 47.33 | 381,392 | -2.56(-5.13%) |
Dec 21, 2016 | 52.36 | 52.36 | 49.45 | 49.89 | 430,561 | -2.73(-5.19%) |
Dec 20, 2016 | 52.04 | 53.50 | 51.15 | 52.62 | 427,496 | +1.74(+3.42%) |
Dec 19, 2016 | 52.82 | 53.27 | 50.66 | 50.88 | 254,981 | -2.13(-4.02%) |
Dec 16, 2016 | 53.74 | 55.34 | 52.81 | 53.01 | 816,604 | +0.05(+0.09%) |
Dec 15, 2016 | 53.10 | 54.25 | 52.30 | 52.96 | 425,130 | +0.75(+1.44%) |
Dec 14, 2016 | 52.00 | 52.64 | 50.41 | 52.21 | 253,288 | +0.04(+0.08%) |
Dec 13, 2016 | 53.28 | 53.99 | 51.90 | 52.17 | 257,054 | -0.47(-0.89%) |
Dec 12, 2016 | 51.55 | 52.87 | 50.33 | 52.64 | 331,069 | +0.66(+1.27%) |
Dec 09, 2016 | 56.21 | 57.65 | 51.69 | 51.98 | 752,869 | -3.79(-6.80%) |
Dec 08, 2016 | 53.74 | 55.89 | 52.74 | 55.77 | 573,816 | +1.80(+3.34%) |
Dec 07, 2016 | 56.56 | 57.30 | 52.65 | 53.97 | 553,046 | -3.59(-6.24%) |
Dec 06, 2016 | 51.13 | 57.76 | 50.65 | 57.56 | 945,424 | +6.98(+13.79%) |
Dec 05, 2016 | 49.85 | 52.48 | 49.53 | 50.59 | 951,876 | +0.58(+1.15%) |
Dec 02, 2016 | 49.81 | 52.07 | 48.81 | 50.01 | 384,584 | +0.27(+0.54%) |
Dec 01, 2016 | 55.09 | 56.01 | 49.58 | 49.74 | 601,771 | -5.27(-9.58%) |
Nov 30, 2016 | 56.95 | 57.58 | 54.28 | 55.01 | 641,829 | -1.62(-2.86%) |
Nov 29, 2016 | 55.35 | 56.90 | 53.62 | 56.63 | 507,511 | +1.78(+3.25%) |
Nov 28, 2016 | 56.14 | 56.87 | 54.41 | 54.85 | 395,030 | -1.69(-2.99%) |
Nov 25, 2016 | 55.98 | 56.59 | 53.53 | 56.54 | 184,178 | +0.92(+1.65%) |
Nov 23, 2016 | 55.62 | 55.62 | 55.62 | 0 | +1.93(+3.59%) | |
Nov 22, 2016 | 56.49 | 56.50 | 53.05 | 53.69 | 445,448 | -2.38(-4.24%) |
Nov 21, 2016 | 55.56 | 57.48 | 54.60 | 56.07 | 275,516 | +0.68(+1.23%) |
Nov 18, 2016 | 57.89 | 57.90 | 54.55 | 55.39 | 464,515 | -2.49(-4.30%) |
Nov 17, 2016 | 61.82 | 61.84 | 57.42 | 57.88 | 419,133 | -3.39(-5.53%) |
Nov 16, 2016 | 62.19 | 63.96 | 61.17 | 61.27 | 412,181 | -1.36(-2.17%) |
Nov 15, 2016 | 62.52 | 63.41 | 61.10 | 62.63 | 498,006 | +0.00(+0.00%) |
Nov 14, 2016 | 58.00 | 63.00 | 57.49 | 62.63 | 445,622 | +4.21(+7.21%) |
Nov 11, 2016 | 54.51 | 59.29 | 54.51 | 58.42 | 495,721 | +3.25(+5.89%) |
Nov 10, 2016 | 53.77 | 55.79 | 52.97 | 55.17 | 545,442 | +2.67(+5.09%) |
Nov 09, 2016 | 49.88 | 53.61 | 49.71 | 52.50 | 651,787 | +4.99(+10.50%) |
Nov 08, 2016 | 46.51 | 48.40 | 45.69 | 47.51 | 408,307 | +0.62(+1.32%) |
Nov 07, 2016 | 44.72 | 47.13 | 43.79 | 46.89 | 763,547 | +2.79(+6.33%) |
Nov 04, 2016 | 39.90 | 45.50 | 39.90 | 44.10 | 1,017,848 | +3.59(+8.86%) |
Nov 03, 2016 | 46.50 | 46.50 | 35.07 | 40.51 | 2,508,402 | -6.45(-13.74%) |
Nov 02, 2016 | 48.09 | 48.09 | 46.49 | 46.96 | 438,585 | -1.18(-2.45%) |