Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 35.16 | 35.16 | 35.16 | 0 | -1.42(-3.89%) | |
Dec 29, 2016 | 38.51 | 38.51 | 35.67 | 36.58 | 11,715 | -1.22(-3.23%) |
Dec 28, 2016 | 36.99 | 38.11 | 36.38 | 37.80 | 8,291 | +1.12(+3.05%) |
Dec 27, 2016 | 36.28 | 36.89 | 34.96 | 36.68 | 8,830 | +0.91(+2.56%) |
Dec 23, 2016 | 35.77 | 35.77 | 35.77 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 36.79 | 37.80 | 35.57 | 35.77 | 11,271 | -1.22(-3.30%) |
Dec 21, 2016 | 36.38 | 38.61 | 35.46 | 36.99 | 23,906 | +1.12(+3.12%) |
Dec 20, 2016 | 33.53 | 36.36 | 33.23 | 35.87 | 24,013 | +2.74(+8.28%) |
Dec 19, 2016 | 31.30 | 33.43 | 31.30 | 33.13 | 16,800 | +1.52(+4.82%) |
Dec 16, 2016 | 31.50 | 32.01 | 30.89 | 31.60 | 141,304 | +0.20(+0.65%) |
Dec 15, 2016 | 30.38 | 31.70 | 29.77 | 31.40 | 23,939 | +1.83(+6.19%) |
Dec 14, 2016 | 29.47 | 30.18 | 28.76 | 29.57 | 9,864 | -0.30(-1.02%) |
Dec 13, 2016 | 30.08 | 30.38 | 29.27 | 29.88 | 5,748 | -0.20(-0.68%) |
Dec 12, 2016 | 31.30 | 31.30 | 29.57 | 30.08 | 13,599 | -1.42(-4.52%) |
Dec 09, 2016 | 32.42 | 32.92 | 30.99 | 31.50 | 19,804 | -0.41(-1.27%) |
Dec 08, 2016 | 29.88 | 32.21 | 29.88 | 31.91 | 42,123 | +2.24(+7.53%) |
Dec 07, 2016 | 29.98 | 30.38 | 29.47 | 29.67 | 12,266 | -0.30(-1.02%) |
Dec 06, 2016 | 29.98 | 30.49 | 29.16 | 29.98 | 18,641 | +0.00(+0.00%) |
Dec 05, 2016 | 28.76 | 30.38 | 28.76 | 29.98 | 9,519 | +0.81(+2.79%) |
Dec 02, 2016 | 30.59 | 30.89 | 28.66 | 29.16 | 12,095 | -1.42(-4.65%) |
Dec 01, 2016 | 31.40 | 31.91 | 30.49 | 30.59 | 15,263 | -0.71(-2.27%) |
Nov 30, 2016 | 30.19 | 31.70 | 29.88 | 31.30 | 14,179 | +1.51(+5.08%) |
Nov 29, 2016 | 29.58 | 30.09 | 29.18 | 29.78 | 6,658 | +0.40(+1.37%) |
Nov 28, 2016 | 29.48 | 29.88 | 28.56 | 29.38 | 12,468 | -0.30(-1.02%) |
Nov 25, 2016 | 30.89 | 30.89 | 29.38 | 29.68 | 6,082 | -0.50(-1.67%) |
Nov 23, 2016 | 30.19 | 30.19 | 30.19 | 0 | +2.02(+7.17%) | |
Nov 22, 2016 | 28.07 | 28.77 | 27.59 | 28.17 | 12,218 | +0.30(+1.09%) |
Nov 21, 2016 | 26.75 | 28.27 | 26.65 | 27.87 | 8,048 | +1.41(+5.34%) |
Nov 18, 2016 | 27.56 | 28.92 | 25.95 | 26.45 | 21,603 | -1.11(-4.03%) |
Nov 17, 2016 | 27.46 | 29.37 | 26.96 | 27.56 | 15,916 | +0.20(+0.74%) |
Nov 16, 2016 | 26.75 | 27.76 | 25.64 | 27.36 | 17,730 | +1.21(+4.63%) |
Nov 15, 2016 | 25.24 | 26.96 | 24.78 | 26.15 | 22,514 | +1.51(+6.15%) |
Nov 14, 2016 | 24.23 | 26.05 | 23.42 | 24.63 | 81,276 | +0.40(+1.67%) |
Nov 11, 2016 | 24.63 | 24.63 | 23.32 | 24.23 | 37,720 | -0.10(-0.42%) |
Nov 10, 2016 | 22.92 | 25.14 | 22.62 | 24.33 | 77,075 | +1.51(+6.64%) |
Nov 09, 2016 | 22.21 | 22.41 | 21.20 | 22.82 | 26,974 | -0.40(-1.74%) |
Nov 08, 2016 | 21.20 | 24.23 | 20.60 | 23.22 | 55,401 | +2.22(+10.58%) |
Nov 07, 2016 | 20.70 | 21.30 | 20.39 | 21.00 | 9,321 | +0.71(+3.48%) |
Nov 04, 2016 | 19.79 | 20.80 | 19.79 | 20.29 | 3,329 | +0.50(+2.55%) |
Nov 03, 2016 | 18.78 | 19.99 | 18.78 | 19.79 | 4,453 | +1.01(+5.38%) |
Nov 02, 2016 | 19.28 | 20.09 | 18.58 | 18.78 | 4,023 | -0.61(-3.12%) |
Nov 01, 2016 | 19.49 | 20.09 | 18.68 | 19.38 | 5,645 | -0.40(-2.04%) |
Oct 31, 2016 | 21.00 | 21.00 | 19.59 | 19.79 | 5,812 | -0.91(-4.39%) |
Oct 28, 2016 | 20.50 | 21.30 | 20.50 | 20.70 | 12,497 | +0.20(+0.99%) |
Oct 27, 2016 | 20.50 | 20.70 | 20.19 | 20.50 | 3,567 | +0.00(+0.00%) |
Oct 26, 2016 | 20.39 | 21.10 | 20.29 | 20.50 | 1,968 | +0.10(+0.50%) |
Oct 25, 2016 | 21.20 | 21.20 | 20.09 | 20.39 | 1,593 | -0.50(-2.42%) |
Oct 24, 2016 | 21.30 | 21.50 | 20.80 | 20.90 | 1,635 | -0.20(-0.96%) |
Oct 21, 2016 | 20.90 | 21.50 | 20.90 | 21.10 | 2,896 | -0.30(-1.42%) |
Oct 20, 2016 | 20.60 | 21.50 | 20.19 | 21.40 | 11,267 | +1.11(+5.47%) |
Oct 19, 2016 | 21.71 | 21.91 | 20.19 | 20.29 | 14,567 | -1.11(-5.19%) |
Oct 18, 2016 | 21.20 | 22.21 | 21.00 | 21.40 | 2,214 | +0.20(+0.95%) |
Oct 17, 2016 | 20.50 | 21.71 | 19.99 | 21.20 | 2,072 | +0.10(+0.48%) |
Oct 14, 2016 | 20.90 | 21.30 | 19.79 | 21.10 | 7,848 | -0.10(-0.48%) |
Oct 13, 2016 | 21.30 | 21.71 | 20.70 | 21.20 | 4,596 | -0.40(-1.87%) |
Oct 12, 2016 | 21.61 | 22.21 | 21.30 | 21.61 | 2,655 | +0.00(+0.00%) |
Oct 11, 2016 | 22.31 | 22.31 | 21.20 | 21.61 | 2,940 | -0.61(-2.73%) |
Oct 10, 2016 | 22.31 | 22.46 | 21.20 | 22.21 | 5,804 | +0.10(+0.46%) |
Oct 07, 2016 | 22.01 | 22.31 | 20.50 | 22.11 | 3,439 | -0.40(-1.79%) |
Oct 06, 2016 | 22.72 | 22.72 | 22.01 | 22.51 | 2,013 | -0.20(-0.89%) |
Oct 05, 2016 | 22.72 | 23.02 | 22.41 | 22.72 | 9,960 | +0.10(+0.45%) |
Oct 04, 2016 | 23.73 | 23.73 | 22.31 | 22.62 | 1,786 | -0.50(-2.18%) |