Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 46.50 | 50.50 | 46.50 | 50.50 | 540 | +3.40(+7.22%) |
Jan 30, 2017 | 48.90 | 48.90 | 46.85 | 47.10 | 166 | +1.10(+2.39%) |
Jan 27, 2017 | 47.30 | 47.70 | 46.00 | 46.00 | 763 | -1.70(-3.56%) |
Jan 26, 2017 | 51.40 | 55.30 | 45.97 | 47.70 | 4,316 | +1.30(+2.80%) |
Jan 25, 2017 | 51.40 | 51.40 | 45.00 | 46.40 | 1,690 | +3.20(+7.41%) |
Jan 24, 2017 | 42.98 | 44.00 | 42.70 | 43.20 | 388 | +0.20(+0.47%) |
Jan 23, 2017 | 45.00 | 45.40 | 42.70 | 43.00 | 1,685 | -2.60(-5.70%) |
Jan 20, 2017 | 44.00 | 47.00 | 42.70 | 45.60 | 1,814 | -0.40(-0.87%) |
Jan 19, 2017 | 49.10 | 50.00 | 45.00 | 46.00 | 4,182 | -6.50(-12.38%) |
Jan 18, 2017 | 54.00 | 55.00 | 50.00 | 52.50 | 19,754 | +0.20(+0.38%) |
Jan 17, 2017 | 44.30 | 58.00 | 42.00 | 52.30 | 49,245 | +15.20(+40.97%) |
Jan 13, 2017 | 37.10 | 37.10 | 37.10 | 0 | -2.50(-6.31%) | |
Jan 12, 2017 | 38.00 | 74.00 | 37.70 | 39.60 | 92,103 | +2.10(+5.60%) |
Jan 11, 2017 | 37.45 | 37.50 | 37.20 | 37.50 | 76 | -0.50(-1.32%) |
Jan 10, 2017 | 37.90 | 38.00 | 37.90 | 38.00 | 105 | +0.00(+0.00%) |
Jan 09, 2017 | 38.00 | 38.00 | 38.00 | 38.00 | 25 | +0.50(+1.33%) |
Jan 05, 2017 | 37.50 | 37.50 | 37.50 | 0 | +0.00(+0.00%) | |
Jan 04, 2017 | 37.50 | 37.50 | 37.50 | 37.50 | 20 | +1.68(+4.69%) |
Jan 03, 2017 | 37.00 | 37.50 | 35.82 | 35.82 | 863 | +2.32(+6.92%) |
Dec 30, 2016 | 33.50 | 33.50 | 33.50 | 0 | +0.00(+0.00%) | |
Dec 28, 2016 | 33.50 | 33.50 | 33.50 | 0 | -1.50(-4.29%) | |
Dec 23, 2016 | 35.00 | 35.00 | 35.00 | 0 | +0.30(+0.86%) | |
Dec 22, 2016 | 33.20 | 36.40 | 30.40 | 34.70 | 330 | -3.42(-8.96%) |
Dec 20, 2016 | 38.12 | 38.12 | 38.12 | 0 | +2.22(+6.18%) | |
Dec 19, 2016 | 35.90 | 35.90 | 35.90 | 35.90 | 20 | -0.80(-2.18%) |
Dec 14, 2016 | 36.70 | 36.70 | 36.70 | 2 | -0.37(-1.00%) | |
Dec 13, 2016 | 37.50 | 37.50 | 35.60 | 37.07 | 272 | -0.33(-0.88%) |
Dec 09, 2016 | 37.40 | 37.40 | 37.40 | 0 | -0.10(-0.27%) | |
Dec 08, 2016 | 36.70 | 37.50 | 36.20 | 37.50 | 585 | +0.80(+2.18%) |
Dec 07, 2016 | 37.04 | 37.04 | 36.00 | 36.70 | 160 | +1.25(+3.51%) |
Dec 06, 2016 | 35.45 | 35.45 | 35.45 | 35.45 | 20 | -1.39(-3.77%) |
Dec 05, 2016 | 37.30 | 37.30 | 36.13 | 36.84 | 350 | -1.66(-4.31%) |
Dec 02, 2016 | 36.40 | 38.50 | 36.40 | 38.50 | 100 | +1.81(+4.94%) |
Dec 01, 2016 | 35.60 | 36.69 | 35.40 | 36.69 | 130 | -0.11(-0.31%) |
Nov 30, 2016 | 34.52 | 36.80 | 34.52 | 36.80 | 1,688 | +1.10(+3.08%) |
Nov 29, 2016 | 35.00 | 35.70 | 33.50 | 35.70 | 445 | +1.70(+5.00%) |
Nov 28, 2016 | 33.90 | 35.80 | 33.10 | 34.00 | 392 | -0.50(-1.45%) |
Nov 25, 2016 | 34.50 | 34.50 | 34.15 | 34.50 | 56 | +2.00(+6.15%) |
Nov 23, 2016 | 32.50 | 32.50 | 32.50 | 0 | -2.20(-6.34%) | |
Nov 22, 2016 | 34.50 | 35.80 | 34.50 | 34.70 | 220 | +1.07(+3.18%) |
Nov 21, 2016 | 32.30 | 33.63 | 32.30 | 33.63 | 370 | +0.63(+1.91%) |
Nov 18, 2016 | 32.95 | 33.00 | 32.80 | 33.00 | 180 | +0.10(+0.31%) |
Nov 17, 2016 | 32.40 | 32.90 | 32.40 | 32.90 | 618 | -0.60(-1.79%) |
Nov 16, 2016 | 34.10 | 34.10 | 33.50 | 33.50 | 170 | -1.00(-2.90%) |
Nov 15, 2016 | 34.30 | 36.10 | 34.10 | 34.50 | 160 | +0.00(+0.00%) |
Nov 14, 2016 | 34.10 | 34.95 | 34.00 | 34.50 | 150 | -0.50(-1.43%) |
Nov 11, 2016 | 35.00 | 35.00 | 35.00 | 35.00 | 52 | +0.00(+0.00%) |
Nov 09, 2016 | 35.00 | 35.00 | 35.00 | 0 | +0.30(+0.86%) | |
Nov 08, 2016 | 34.70 | 34.70 | 34.70 | 34.70 | 50 | -1.30(-3.61%) |
Nov 07, 2016 | 38.20 | 38.20 | 33.92 | 36.00 | 580 | -1.50(-4.00%) |
Nov 04, 2016 | 38.40 | 38.50 | 37.50 | 37.50 | 898 | +0.10(+0.27%) |
Nov 03, 2016 | 37.40 | 37.40 | 37.40 | 37.40 | 200 | +0.40(+1.08%) |