Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 64.60 | 71.20 | 63.30 | 67.40 | 64,118 | +3.40(+5.31%) |
Nov 29, 2016 | 66.20 | 66.40 | 62.00 | 64.00 | 26,612 | -2.40(-3.61%) |
Nov 28, 2016 | 68.60 | 73.00 | 63.20 | 66.40 | 42,324 | -1.20(-1.78%) |
Nov 25, 2016 | 65.20 | 68.00 | 62.00 | 67.60 | 8,656 | +1.00(+1.50%) |
Nov 23, 2016 | 66.60 | 66.60 | 66.60 | 0 | -3.60(-5.13%) | |
Nov 22, 2016 | 61.60 | 78.80 | 61.00 | 70.20 | 127,231 | +8.00(+12.86%) |
Nov 21, 2016 | 66.60 | 68.00 | 60.60 | 62.20 | 37,547 | -3.20(-4.89%) |
Nov 18, 2016 | 64.80 | 73.72 | 64.40 | 65.40 | 63,943 | +0.60(+0.93%) |
Nov 17, 2016 | 84.80 | 89.80 | 62.60 | 64.80 | 110,030 | -18.20(-21.93%) |
Nov 16, 2016 | 84.80 | 101.80 | 79.00 | 83.00 | 316,125 | +4.60(+5.87%) |
Nov 15, 2016 | 49.00 | 117.80 | 48.68 | 78.40 | 480,902 | +29.80(+61.32%) |
Nov 14, 2016 | 54.60 | 55.40 | 48.60 | 48.60 | 34,724 | -5.40(-10.00%) |
Nov 11, 2016 | 55.00 | 58.60 | 50.60 | 54.00 | 86,133 | -2.20(-3.91%) |
Nov 10, 2016 | 46.80 | 56.40 | 46.78 | 56.20 | 144,095 | +9.60(+20.60%) |
Nov 09, 2016 | 44.00 | 46.80 | 40.80 | 46.60 | 21,276 | +0.00(+0.00%) |
Nov 08, 2016 | 46.80 | 49.00 | 45.00 | 46.60 | 21,511 | -0.60(-1.27%) |
Nov 07, 2016 | 44.60 | 50.80 | 42.00 | 47.20 | 55,692 | +3.20(+7.27%) |
Nov 04, 2016 | 43.00 | 46.80 | 40.20 | 44.00 | 22,851 | +0.60(+1.38%) |
Nov 03, 2016 | 46.80 | 46.80 | 40.00 | 43.40 | 32,249 | -3.60(-7.66%) |
Nov 02, 2016 | 49.60 | 51.20 | 46.40 | 47.00 | 26,221 | -3.40(-6.75%) |
Nov 01, 2016 | 46.00 | 52.80 | 44.40 | 50.40 | 74,646 | +4.00(+8.62%) |
Oct 31, 2016 | 57.00 | 57.00 | 45.71 | 46.40 | 59,966 | -11.20(-19.44%) |
Oct 28, 2016 | 60.60 | 63.00 | 56.20 | 57.60 | 45,422 | -4.00(-6.49%) |
Oct 27, 2016 | 66.00 | 67.75 | 60.40 | 61.60 | 47,718 | -4.60(-6.95%) |
Oct 26, 2016 | 69.80 | 73.40 | 65.40 | 66.20 | 124,943 | -3.00(-4.34%) |
Oct 25, 2016 | 65.00 | 71.60 | 63.40 | 69.20 | 88,007 | +3.60(+5.49%) |
Oct 24, 2016 | 65.40 | 67.60 | 62.40 | 65.60 | 32,916 | +1.20(+1.86%) |
Oct 21, 2016 | 64.60 | 66.80 | 61.80 | 64.40 | 78,380 | +0.80(+1.26%) |
Oct 20, 2016 | 68.00 | 68.20 | 61.83 | 63.60 | 62,564 | -2.80(-4.22%) |
Oct 19, 2016 | 67.00 | 72.00 | 66.00 | 66.40 | 92,950 | -0.80(-1.19%) |
Oct 18, 2016 | 68.40 | 76.80 | 65.00 | 67.20 | 395,246 | -1.20(-1.75%) |
Oct 17, 2016 | 57.00 | 69.40 | 54.00 | 68.40 | 279,346 | +11.80(+20.85%) |
Oct 14, 2016 | 60.00 | 67.00 | 56.00 | 56.60 | 324,517 | -23.80(-29.60%) |
Oct 13, 2016 | 90.00 | 94.20 | 77.00 | 80.40 | 60,540 | -12.80(-13.73%) |
Oct 12, 2016 | 97.80 | 102.60 | 92.60 | 93.20 | 18,114 | -6.00(-6.05%) |
Oct 11, 2016 | 108.40 | 108.67 | 99.00 | 99.20 | 27,370 | -10.00(-9.16%) |
Oct 10, 2016 | 116.00 | 120.00 | 109.00 | 109.20 | 25,451 | -11.20(-9.30%) |
Oct 07, 2016 | 125.60 | 128.60 | 120.00 | 120.40 | 15,887 | -9.20(-7.10%) |
Oct 06, 2016 | 130.40 | 132.80 | 126.20 | 129.60 | 9,777 | -3.40(-2.56%) |
Oct 05, 2016 | 139.40 | 139.40 | 130.40 | 133.00 | 17,872 | -5.20(-3.76%) |
Oct 04, 2016 | 144.60 | 157.84 | 135.00 | 138.20 | 54,107 | +1.60(+1.17%) |
Oct 03, 2016 | 136.00 | 139.78 | 131.40 | 136.60 | 13,155 | -4.20(-2.98%) |
Sep 30, 2016 | 144.60 | 144.73 | 136.80 | 140.80 | 23,455 | -3.80(-2.63%) |
Sep 29, 2016 | 150.00 | 152.40 | 141.60 | 144.60 | 20,315 | -8.00(-5.24%) |
Sep 28, 2016 | 155.20 | 175.00 | 148.00 | 152.60 | 233,440 | +8.60(+5.97%) |
Sep 27, 2016 | 129.00 | 145.80 | 126.60 | 144.00 | 41,254 | +15.00(+11.63%) |
Sep 26, 2016 | 129.20 | 135.19 | 126.30 | 129.00 | 16,144 | +0.80(+0.62%) |
Sep 23, 2016 | 132.60 | 134.07 | 125.80 | 128.20 | 12,177 | -5.00(-3.75%) |
Sep 22, 2016 | 142.60 | 142.61 | 135.00 | 133.20 | 13,519 | -8.00(-5.67%) |
Sep 21, 2016 | 144.60 | 146.60 | 140.20 | 141.20 | 5,759 | -1.80(-1.26%) |
Sep 20, 2016 | 145.80 | 147.78 | 142.58 | 143.00 | 7,547 | -1.40(-0.97%) |
Sep 19, 2016 | 149.40 | 149.40 | 144.00 | 144.40 | 5,550 | -4.80(-3.22%) |
Sep 16, 2016 | 144.80 | 149.60 | 144.20 | 149.20 | 8,297 | +3.40(+2.33%) |
Sep 15, 2016 | 147.20 | 149.78 | 142.20 | 145.80 | 11,197 | -3.00(-2.02%) |
Sep 14, 2016 | 163.40 | 163.80 | 144.20 | 148.80 | 43,456 | -1.60(-1.06%) |
Sep 13, 2016 | 155.00 | 158.60 | 149.80 | 150.40 | 19,182 | -8.60(-5.41%) |
Sep 12, 2016 | 163.60 | 164.40 | 154.00 | 159.00 | 10,859 | +0.20(+0.13%) |
Sep 09, 2016 | 168.00 | 168.00 | 156.40 | 158.80 | 28,941 | -3.60(-2.22%) |
Sep 08, 2016 | 156.00 | 171.00 | 152.20 | 162.40 | 30,578 | +6.80(+4.37%) |
Sep 07, 2016 | 152.40 | 159.60 | 150.00 | 155.60 | 14,925 | -1.40(-0.89%) |
Sep 06, 2016 | 162.80 | 165.20 | 155.20 | 157.00 | 9,825 | -6.00(-3.68%) |
Sep 02, 2016 | 164.00 | 163.00 | 163.00 | 163.00 | 7,960 | +0.60(+0.37%) |