Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 53.50 | 53.50 | 53.50 | 0 | +4.40(+8.96%) | |
Dec 29, 2016 | 51.50 | 53.90 | 47.45 | 49.10 | 35,349 | -2.70(-5.21%) |
Dec 28, 2016 | 58.00 | 59.88 | 51.75 | 51.80 | 19,296 | -5.95(-10.31%) |
Dec 27, 2016 | 53.55 | 58.63 | 53.55 | 57.75 | 21,446 | +3.95(+7.35%) |
Dec 23, 2016 | 53.80 | 53.80 | 53.80 | 0 | +1.15(+2.18%) | |
Dec 22, 2016 | 51.55 | 54.50 | 51.00 | 52.65 | 20,114 | +1.15(+2.23%) |
Dec 21, 2016 | 45.45 | 52.90 | 44.75 | 51.50 | 22,751 | +6.25(+13.81%) |
Dec 20, 2016 | 47.70 | 49.00 | 41.70 | 45.25 | 16,763 | -2.75(-5.73%) |
Dec 19, 2016 | 53.95 | 58.45 | 47.00 | 48.00 | 38,231 | -5.95(-11.03%) |
Dec 16, 2016 | 47.35 | 53.95 | 47.35 | 53.95 | 31,112 | +7.10(+15.15%) |
Dec 15, 2016 | 44.20 | 47.20 | 44.00 | 46.85 | 22,010 | +3.05(+6.96%) |
Dec 14, 2016 | 41.05 | 45.10 | 41.05 | 43.80 | 16,639 | +1.95(+4.66%) |
Dec 13, 2016 | 41.75 | 41.85 | 39.70 | 41.85 | 14,901 | -0.15(-0.36%) |
Dec 12, 2016 | 42.05 | 43.17 | 40.21 | 42.00 | 15,106 | -0.50(-1.18%) |
Dec 09, 2016 | 42.10 | 44.00 | 40.81 | 42.50 | 23,520 | +0.95(+2.29%) |
Dec 08, 2016 | 37.00 | 42.00 | 36.00 | 41.55 | 57,432 | +4.50(+12.15%) |
Dec 07, 2016 | 32.90 | 37.10 | 32.90 | 37.05 | 12,434 | +4.05(+12.27%) |
Dec 06, 2016 | 29.30 | 33.20 | 27.96 | 33.00 | 13,139 | +4.00(+13.79%) |
Dec 05, 2016 | 28.00 | 29.70 | 27.97 | 29.00 | 3,781 | +1.00(+3.57%) |
Dec 02, 2016 | 27.70 | 28.35 | 27.70 | 28.00 | 4,854 | +0.40(+1.45%) |
Dec 01, 2016 | 28.65 | 29.15 | 27.60 | 27.60 | 8,779 | -1.25(-4.33%) |
Nov 30, 2016 | 29.35 | 29.60 | 28.10 | 28.85 | 4,551 | -0.05(-0.17%) |
Nov 29, 2016 | 29.70 | 29.70 | 28.90 | 28.90 | 6,210 | -1.05(-3.51%) |
Nov 28, 2016 | 28.90 | 30.27 | 28.90 | 29.95 | 10,194 | +1.05(+3.63%) |
Nov 25, 2016 | 28.55 | 29.25 | 28.55 | 28.90 | 2,422 | -0.10(-0.34%) |
Nov 23, 2016 | 29.00 | 29.00 | 29.00 | 0 | +0.50(+1.75%) | |
Nov 22, 2016 | 27.70 | 28.75 | 27.00 | 28.50 | 19,698 | +0.90(+3.26%) |
Nov 21, 2016 | 28.95 | 28.95 | 27.50 | 27.60 | 8,146 | -0.60(-2.13%) |
Nov 18, 2016 | 28.85 | 29.36 | 27.30 | 28.20 | 14,018 | -0.80(-2.76%) |
Nov 17, 2016 | 29.95 | 30.15 | 29.70 | 29.00 | 13,958 | -1.25(-4.13%) |
Nov 16, 2016 | 32.10 | 32.10 | 30.15 | 30.25 | 11,017 | -2.25(-6.92%) |
Nov 15, 2016 | 32.90 | 34.00 | 32.00 | 32.50 | 15,892 | -0.50(-1.52%) |
Nov 14, 2016 | 36.60 | 36.60 | 29.90 | 33.00 | 21,391 | -3.60(-9.84%) |
Nov 11, 2016 | 36.50 | 37.90 | 36.25 | 36.60 | 8,463 | +0.00(+0.00%) |
Nov 10, 2016 | 37.20 | 37.20 | 36.06 | 36.60 | 2,690 | +0.10(+0.27%) |
Nov 09, 2016 | 34.15 | 37.75 | 34.15 | 36.50 | 1,814 | +2.35(+6.88%) |
Nov 08, 2016 | 34.85 | 34.90 | 33.20 | 34.15 | 11,130 | -0.95(-2.71%) |
Nov 07, 2016 | 36.70 | 36.95 | 35.02 | 35.10 | 7,380 | -1.60(-4.36%) |
Nov 04, 2016 | 36.05 | 37.00 | 35.18 | 36.70 | 5,979 | +0.75(+2.09%) |
Nov 03, 2016 | 35.50 | 37.37 | 35.50 | 35.95 | 4,767 | +0.45(+1.27%) |
Nov 02, 2016 | 35.15 | 35.50 | 34.10 | 35.50 | 7,347 | +0.45(+1.28%) |
Nov 01, 2016 | 34.70 | 36.09 | 34.00 | 35.05 | 9,844 | +0.90(+2.64%) |
Oct 31, 2016 | 32.55 | 35.00 | 31.98 | 34.15 | 15,340 | +1.27(+3.88%) |
Oct 28, 2016 | 32.05 | 33.30 | 32.05 | 32.88 | 14,358 | +0.38(+1.15%) |
Oct 27, 2016 | 32.90 | 33.00 | 31.70 | 32.50 | 16,943 | -0.45(-1.37%) |
Oct 26, 2016 | 32.90 | 34.28 | 32.10 | 32.95 | 27,037 | +0.10(+0.30%) |
Oct 25, 2016 | 37.95 | 37.95 | 32.45 | 32.85 | 29,295 | -4.70(-12.52%) |
Oct 24, 2016 | 38.00 | 39.17 | 36.50 | 37.55 | 19,168 | -1.00(-2.59%) |
Oct 21, 2016 | 36.45 | 39.45 | 35.95 | 38.55 | 22,111 | +1.90(+5.18%) |
Oct 20, 2016 | 33.95 | 36.80 | 33.95 | 36.65 | 17,565 | +2.40(+7.01%) |
Oct 19, 2016 | 37.85 | 40.80 | 33.75 | 34.25 | 40,244 | -3.70(-9.75%) |
Oct 18, 2016 | 33.40 | 41.90 | 33.30 | 37.95 | 87,569 | +4.50(+13.45%) |
Oct 17, 2016 | 34.00 | 38.00 | 32.20 | 33.45 | 66,916 | -1.55(-4.43%) |
Oct 14, 2016 | 39.74 | 41.81 | 31.21 | 35.00 | 158,691 | -6.20(-15.05%) |
Oct 13, 2016 | 55.00 | 59.50 | 39.37 | 41.20 | 300,456 | -7.80(-15.92%) |
Oct 12, 2016 | 33.69 | 49.39 | 33.69 | 49.00 | 198,178 | +15.35(+45.62%) |
Oct 11, 2016 | 28.50 | 33.95 | 28.00 | 33.65 | 57,300 | +5.61(+20.01%) |
Oct 10, 2016 | 25.03 | 28.16 | 24.99 | 28.04 | 42,886 | +3.00(+11.98%) |
Oct 07, 2016 | 22.61 | 26.56 | 22.61 | 25.04 | 63,044 | +2.79(+12.55%) |
Oct 06, 2016 | 20.77 | 22.76 | 20.21 | 22.25 | 13,524 | +0.99(+4.66%) |
Oct 05, 2016 | 21.14 | 22.34 | 20.81 | 21.26 | 9,140 | +0.08(+0.38%) |
Oct 04, 2016 | 22.51 | 22.51 | 20.11 | 21.18 | 19,513 | -0.77(-3.51%) |