Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 30.00 | 30.00 | 30.00 | 0 | +0.15(+0.50%) | |
Dec 29, 2016 | 30.35 | 30.40 | 29.40 | 29.85 | 42,172 | -0.25(-0.83%) |
Dec 28, 2016 | 28.10 | 30.35 | 28.00 | 30.10 | 95,206 | +2.20(+7.89%) |
Dec 27, 2016 | 27.15 | 28.70 | 27.15 | 27.90 | 57,666 | +0.55(+2.01%) |
Dec 23, 2016 | 27.35 | 27.35 | 27.35 | 0 | +0.45(+1.67%) | |
Dec 22, 2016 | 26.95 | 27.65 | 26.70 | 26.90 | 81,947 | -0.35(-1.28%) |
Dec 21, 2016 | 27.90 | 28.25 | 27.10 | 27.25 | 57,127 | -0.85(-3.02%) |
Dec 20, 2016 | 28.25 | 28.60 | 27.70 | 28.10 | 35,435 | +0.10(+0.36%) |
Dec 19, 2016 | 27.55 | 28.35 | 27.55 | 28.00 | 48,800 | +0.05(+0.18%) |
Dec 16, 2016 | 29.25 | 29.35 | 27.10 | 27.95 | 126,206 | -1.25(-4.28%) |
Dec 15, 2016 | 29.45 | 29.70 | 29.00 | 29.20 | 47,848 | -0.15(-0.51%) |
Dec 14, 2016 | 29.80 | 30.00 | 29.30 | 29.35 | 32,684 | -0.45(-1.51%) |
Dec 13, 2016 | 30.65 | 30.95 | 29.63 | 29.80 | 36,901 | -0.55(-1.81%) |
Dec 12, 2016 | 30.05 | 30.90 | 30.05 | 30.35 | 39,572 | -0.05(-0.16%) |
Dec 09, 2016 | 30.70 | 31.19 | 30.10 | 30.40 | 28,197 | -0.15(-0.49%) |
Dec 08, 2016 | 31.00 | 31.70 | 30.40 | 30.55 | 52,767 | -0.43(-1.37%) |
Dec 07, 2016 | 30.60 | 31.25 | 29.95 | 30.98 | 45,730 | +0.38(+1.23%) |
Dec 06, 2016 | 31.10 | 31.49 | 29.65 | 30.60 | 48,836 | -0.45(-1.45%) |
Dec 05, 2016 | 29.70 | 31.30 | 29.70 | 31.05 | 39,086 | +1.55(+5.25%) |
Dec 02, 2016 | 29.45 | 29.75 | 28.90 | 29.50 | 46,959 | +0.05(+0.17%) |
Dec 01, 2016 | 31.00 | 31.20 | 28.85 | 29.45 | 79,699 | -1.60(-5.15%) |
Nov 30, 2016 | 31.70 | 31.70 | 30.60 | 31.05 | 40,905 | -0.30(-0.96%) |
Nov 29, 2016 | 31.80 | 32.05 | 31.20 | 31.35 | 30,116 | -0.50(-1.57%) |
Nov 28, 2016 | 31.60 | 32.75 | 31.20 | 31.85 | 50,067 | +0.45(+1.43%) |
Nov 25, 2016 | 32.55 | 32.55 | 31.03 | 31.40 | 24,583 | -1.00(-3.09%) |
Nov 23, 2016 | 32.40 | 32.40 | 32.40 | 0 | -1.05(-3.14%) | |
Nov 22, 2016 | 29.80 | 33.45 | 29.65 | 33.45 | 162,807 | +3.85(+13.01%) |
Nov 21, 2016 | 29.65 | 29.70 | 28.63 | 29.60 | 49,329 | +0.05(+0.17%) |
Nov 18, 2016 | 29.25 | 29.89 | 29.21 | 29.55 | 121,365 | +0.45(+1.55%) |
Nov 17, 2016 | 29.30 | 29.35 | 29.05 | 29.10 | 63,058 | -0.20(-0.68%) |
Nov 16, 2016 | 29.25 | 29.45 | 29.00 | 29.30 | 106,189 | -0.05(-0.17%) |
Nov 15, 2016 | 28.95 | 29.55 | 28.95 | 29.35 | 38,591 | +0.45(+1.56%) |
Nov 14, 2016 | 30.00 | 30.02 | 28.80 | 28.90 | 49,864 | -0.90(-3.02%) |
Nov 11, 2016 | 29.55 | 30.65 | 29.55 | 29.80 | 84,173 | +0.20(+0.68%) |
Nov 10, 2016 | 31.40 | 31.45 | 29.40 | 29.60 | 99,323 | -1.55(-4.98%) |
Nov 09, 2016 | 29.70 | 31.25 | 29.38 | 31.15 | 77,465 | +1.05(+3.49%) |
Nov 08, 2016 | 30.60 | 31.25 | 30.00 | 30.10 | 71,013 | -0.85(-2.75%) |
Nov 07, 2016 | 30.65 | 31.62 | 30.00 | 30.95 | 58,067 | +1.05(+3.51%) |
Nov 04, 2016 | 29.40 | 30.40 | 29.40 | 29.90 | 70,691 | +0.30(+1.01%) |
Nov 03, 2016 | 30.65 | 31.25 | 28.40 | 29.60 | 129,738 | -0.15(-0.50%) |
Nov 02, 2016 | 31.10 | 31.10 | 29.75 | 29.75 | 61,054 | -1.15(-3.72%) |
Nov 01, 2016 | 31.90 | 31.90 | 30.30 | 30.90 | 75,427 | -0.70(-2.22%) |
Oct 31, 2016 | 32.30 | 32.30 | 31.50 | 31.60 | 42,737 | -0.33(-1.03%) |
Oct 28, 2016 | 31.51 | 32.26 | 31.41 | 31.93 | 51,576 | +0.39(+1.24%) |
Oct 27, 2016 | 32.34 | 32.94 | 31.39 | 31.54 | 25,482 | -0.56(-1.74%) |
Oct 26, 2016 | 32.66 | 33.28 | 31.91 | 32.10 | 32,197 | -0.76(-2.31%) |
Oct 25, 2016 | 33.63 | 33.96 | 32.45 | 32.86 | 31,311 | -0.79(-2.35%) |
Oct 24, 2016 | 33.04 | 33.90 | 32.67 | 33.65 | 22,466 | +1.02(+3.13%) |
Oct 21, 2016 | 31.91 | 32.85 | 31.67 | 32.63 | 29,302 | +0.44(+1.37%) |
Oct 20, 2016 | 32.92 | 32.92 | 31.07 | 32.19 | 86,596 | -0.76(-2.31%) |
Oct 19, 2016 | 33.10 | 33.39 | 32.79 | 32.95 | 66,644 | -0.34(-1.02%) |
Oct 18, 2016 | 34.55 | 34.55 | 33.20 | 33.29 | 50,687 | -0.97(-2.83%) |
Oct 17, 2016 | 33.98 | 34.48 | 33.93 | 34.26 | 21,011 | +0.22(+0.65%) |
Oct 14, 2016 | 34.25 | 34.67 | 34.00 | 34.04 | 62,321 | -0.30(-0.87%) |
Oct 13, 2016 | 34.55 | 34.71 | 34.16 | 34.34 | 37,176 | -0.40(-1.15%) |
Oct 12, 2016 | 34.35 | 34.81 | 34.27 | 34.74 | 23,016 | +0.35(+1.02%) |
Oct 11, 2016 | 35.13 | 35.13 | 34.30 | 34.39 | 48,044 | -0.94(-2.66%) |
Oct 10, 2016 | 35.10 | 35.83 | 35.10 | 35.33 | 52,981 | +0.75(+2.17%) |
Oct 07, 2016 | 35.12 | 35.38 | 34.39 | 34.58 | 41,263 | -0.53(-1.51%) |
Oct 06, 2016 | 36.01 | 36.11 | 34.67 | 35.11 | 82,398 | -0.99(-2.74%) |
Oct 05, 2016 | 35.74 | 36.33 | 35.51 | 36.10 | 54,930 | +0.22(+0.61%) |
Oct 04, 2016 | 37.73 | 37.73 | 35.28 | 35.88 | 71,640 | -1.95(-5.15%) |