Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 29.00 | 29.25 | 27.00 | 27.25 | 47,610 | -1.25(-4.39%) |
Jan 30, 2017 | 28.75 | 29.75 | 28.50 | 28.50 | 74,895 | +0.50(+1.79%) |
Jan 27, 2017 | 26.25 | 28.25 | 25.50 | 28.00 | 449,853 | -10.00(-26.32%) |
Jan 26, 2017 | 38.00 | 38.50 | 37.50 | 38.00 | 8,423 | +0.00(+0.00%) |
Jan 25, 2017 | 36.25 | 38.50 | 35.75 | 38.00 | 9,933 | +2.25(+6.29%) |
Jan 24, 2017 | 35.25 | 36.00 | 35.00 | 35.75 | 8,134 | +0.50(+1.42%) |
Jan 23, 2017 | 36.00 | 36.00 | 35.00 | 35.25 | 9,039 | -0.75(-2.08%) |
Jan 20, 2017 | 35.50 | 36.50 | 35.25 | 36.00 | 10,499 | +0.50(+1.41%) |
Jan 19, 2017 | 36.25 | 37.00 | 35.50 | 35.50 | 19,322 | -0.75(-2.07%) |
Jan 18, 2017 | 38.00 | 38.25 | 35.75 | 36.25 | 19,579 | -1.25(-3.33%) |
Jan 17, 2017 | 38.00 | 38.07 | 37.50 | 37.50 | 13,198 | -0.25(-0.66%) |
Jan 13, 2017 | 37.75 | 37.75 | 37.75 | 0 | +0.25(+0.67%) | |
Jan 12, 2017 | 37.75 | 38.00 | 37.50 | 37.50 | 13,510 | -0.50(-1.32%) |
Jan 11, 2017 | 38.25 | 39.00 | 37.25 | 38.00 | 18,935 | -0.50(-1.30%) |
Jan 10, 2017 | 38.00 | 38.94 | 37.75 | 38.50 | 18,995 | +0.25(+0.65%) |
Jan 09, 2017 | 38.25 | 39.00 | 37.00 | 38.25 | 16,363 | +0.25(+0.66%) |
Jan 06, 2017 | 38.00 | 38.50 | 37.50 | 38.00 | 12,377 | +0.00(+0.00%) |
Jan 05, 2017 | 39.25 | 39.38 | 37.50 | 38.00 | 18,435 | -0.25(-0.65%) |
Jan 04, 2017 | 38.75 | 39.50 | 38.00 | 38.25 | 15,724 | -0.25(-0.65%) |
Jan 03, 2017 | 38.25 | 39.65 | 37.50 | 38.50 | 11,295 | +0.25(+0.65%) |
Dec 30, 2016 | 38.25 | 38.25 | 38.25 | 0 | +0.75(+2.00%) | |
Dec 29, 2016 | 38.50 | 38.75 | 35.75 | 37.50 | 33,732 | -1.25(-3.23%) |
Dec 28, 2016 | 40.00 | 40.00 | 38.75 | 38.75 | 14,297 | -1.25(-3.12%) |
Dec 27, 2016 | 40.00 | 40.00 | 39.25 | 40.00 | 18,150 | +0.50(+1.27%) |
Dec 23, 2016 | 39.50 | 39.50 | 39.50 | 0 | +1.00(+2.60%) | |
Dec 22, 2016 | 39.50 | 39.75 | 38.50 | 38.50 | 15,436 | -1.00(-2.53%) |
Dec 21, 2016 | 41.50 | 41.50 | 39.25 | 39.50 | 12,018 | -1.25(-3.07%) |
Dec 20, 2016 | 39.75 | 41.75 | 39.25 | 40.75 | 22,109 | +1.38(+3.49%) |
Dec 19, 2016 | 40.00 | 42.25 | 39.00 | 39.38 | 28,783 | -0.38(-0.94%) |
Dec 16, 2016 | 40.25 | 40.50 | 39.75 | 39.75 | 22,122 | +0.00(+0.00%) |
Dec 15, 2016 | 40.00 | 40.75 | 39.52 | 39.75 | 14,083 | -0.25(-0.62%) |
Dec 14, 2016 | 40.00 | 41.19 | 39.00 | 40.00 | 19,269 | +0.25(+0.63%) |
Dec 13, 2016 | 39.75 | 40.03 | 39.50 | 39.75 | 8,572 | +0.25(+0.63%) |
Dec 12, 2016 | 40.25 | 40.50 | 39.50 | 39.50 | 9,136 | -0.75(-1.86%) |
Dec 09, 2016 | 40.00 | 41.25 | 39.75 | 40.25 | 15,260 | +0.25(+0.62%) |
Dec 08, 2016 | 39.50 | 40.75 | 39.25 | 40.00 | 13,946 | +0.25(+0.63%) |
Dec 07, 2016 | 40.25 | 40.75 | 39.25 | 39.75 | 12,135 | -0.50(-1.24%) |
Dec 06, 2016 | 41.50 | 41.75 | 39.25 | 40.25 | 16,507 | +0.00(+0.00%) |
Dec 05, 2016 | 40.00 | 41.73 | 38.50 | 40.25 | 13,367 | +1.25(+3.21%) |
Dec 02, 2016 | 39.00 | 40.00 | 38.50 | 39.00 | 8,531 | +0.00(+0.00%) |
Dec 01, 2016 | 41.25 | 41.75 | 39.00 | 39.00 | 18,097 | -2.25(-5.45%) |
Nov 30, 2016 | 41.75 | 42.25 | 41.25 | 41.25 | 12,394 | -0.25(-0.60%) |
Nov 29, 2016 | 42.25 | 43.10 | 41.50 | 41.50 | 5,831 | -0.50(-1.19%) |
Nov 28, 2016 | 43.50 | 43.96 | 42.00 | 42.00 | 12,105 | -2.25(-5.08%) |
Nov 25, 2016 | 44.25 | 44.25 | 43.50 | 44.25 | 4,434 | +0.50(+1.14%) |
Nov 23, 2016 | 43.75 | 43.75 | 43.75 | 0 | +0.25(+0.57%) | |
Nov 22, 2016 | 45.25 | 45.35 | 42.49 | 43.50 | 24,826 | -1.75(-3.87%) |
Nov 21, 2016 | 45.25 | 46.25 | 44.00 | 45.25 | 30,071 | +0.00(+0.00%) |
Nov 18, 2016 | 41.75 | 45.25 | 40.76 | 45.25 | 18,293 | +3.50(+8.38%) |
Nov 17, 2016 | 41.75 | 42.25 | 39.75 | 41.75 | 14,500 | +0.75(+1.83%) |
Nov 16, 2016 | 42.50 | 43.25 | 39.34 | 41.00 | 14,170 | -1.00(-2.38%) |
Nov 15, 2016 | 43.25 | 44.75 | 41.25 | 42.00 | 20,506 | -0.75(-1.75%) |
Nov 14, 2016 | 43.00 | 43.75 | 40.75 | 42.75 | 15,047 | +0.25(+0.59%) |
Nov 11, 2016 | 40.25 | 43.00 | 39.00 | 42.50 | 23,000 | +2.25(+5.59%) |
Nov 10, 2016 | 41.00 | 42.50 | 38.75 | 40.25 | 28,395 | -1.25(-3.01%) |
Nov 09, 2016 | 38.75 | 41.50 | 38.25 | 41.50 | 18,784 | +2.50(+6.41%) |
Nov 08, 2016 | 40.25 | 40.25 | 38.50 | 39.00 | 6,336 | -1.00(-2.50%) |
Nov 07, 2016 | 39.00 | 41.50 | 37.83 | 40.00 | 16,661 | +1.50(+3.90%) |
Nov 04, 2016 | 39.25 | 40.75 | 37.75 | 38.50 | 13,765 | -0.75(-1.91%) |
Nov 03, 2016 | 36.75 | 40.25 | 36.75 | 39.25 | 13,566 | +1.25(+3.29%) |
Nov 02, 2016 | 43.50 | 43.50 | 35.50 | 38.00 | 27,851 | -4.50(-10.59%) |