Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 48.25 | 48.25 | 48.25 | 0 | -0.50(-1.03%) | |
Dec 29, 2016 | 49.75 | 51.25 | 48.25 | 48.75 | 4,745 | -0.75(-1.52%) |
Dec 28, 2016 | 52.25 | 53.00 | 49.50 | 49.50 | 3,776 | -3.50(-6.60%) |
Dec 27, 2016 | 54.00 | 55.50 | 52.25 | 53.00 | 2,176 | -0.75(-1.40%) |
Dec 23, 2016 | 53.75 | 53.75 | 53.75 | 0 | -2.00(-3.59%) | |
Dec 22, 2016 | 52.75 | 57.00 | 52.50 | 55.75 | 6,764 | +3.25(+6.19%) |
Dec 21, 2016 | 53.00 | 53.50 | 51.75 | 52.50 | 1,818 | +0.25(+0.48%) |
Dec 20, 2016 | 50.75 | 53.54 | 50.25 | 52.25 | 4,787 | +0.00(+0.00%) |
Dec 19, 2016 | 51.25 | 54.25 | 49.00 | 52.25 | 7,255 | +3.25(+6.63%) |
Dec 16, 2016 | 50.25 | 51.25 | 48.25 | 49.00 | 4,415 | +0.25(+0.51%) |
Dec 15, 2016 | 53.75 | 54.55 | 48.25 | 48.75 | 8,779 | -4.25(-8.02%) |
Dec 14, 2016 | 55.50 | 57.00 | 52.50 | 53.00 | 5,710 | -2.00(-3.64%) |
Dec 13, 2016 | 57.00 | 57.38 | 54.75 | 55.00 | 5,161 | -2.50(-4.35%) |
Dec 12, 2016 | 57.50 | 57.50 | 55.02 | 57.50 | 2,585 | -0.25(-0.43%) |
Dec 09, 2016 | 61.00 | 61.00 | 56.25 | 57.75 | 4,728 | -2.25(-3.75%) |
Dec 08, 2016 | 59.25 | 60.50 | 57.00 | 60.00 | 5,533 | +0.75(+1.27%) |
Dec 07, 2016 | 61.50 | 61.75 | 58.75 | 59.25 | 5,796 | -2.50(-4.05%) |
Dec 06, 2016 | 58.00 | 62.00 | 56.63 | 61.75 | 7,916 | +4.50(+7.86%) |
Dec 05, 2016 | 57.25 | 58.00 | 54.25 | 57.25 | 10,512 | -0.75(-1.29%) |
Dec 02, 2016 | 72.00 | 76.00 | 57.25 | 58.00 | 83,637 | -0.25(-0.43%) |
Dec 01, 2016 | 63.50 | 63.50 | 58.00 | 58.25 | 6,366 | -5.50(-8.63%) |
Nov 30, 2016 | 68.75 | 68.75 | 63.50 | 63.75 | 7,165 | -3.75(-5.56%) |
Nov 29, 2016 | 71.50 | 78.75 | 62.75 | 67.50 | 34,780 | -3.00(-4.26%) |
Nov 28, 2016 | 59.25 | 73.62 | 58.25 | 70.50 | 69,612 | +15.00(+27.03%) |
Nov 25, 2016 | 52.50 | 58.75 | 52.50 | 55.50 | 6,256 | +3.00(+5.71%) |
Nov 23, 2016 | 52.50 | 52.50 | 52.50 | 0 | -4.25(-7.49%) | |
Nov 22, 2016 | 61.00 | 62.16 | 55.25 | 56.75 | 7,764 | -3.75(-6.20%) |
Nov 21, 2016 | 60.50 | 62.62 | 58.50 | 60.50 | 7,674 | +0.25(+0.41%) |
Nov 18, 2016 | 65.50 | 67.53 | 59.50 | 60.25 | 7,675 | -5.00(-7.66%) |
Nov 17, 2016 | 71.25 | 72.25 | 62.50 | 65.25 | 14,539 | -7.00(-9.69%) |
Nov 16, 2016 | 73.50 | 76.00 | 70.25 | 72.25 | 7,654 | -1.25(-1.70%) |
Nov 15, 2016 | 72.50 | 76.25 | 70.75 | 73.50 | 5,911 | +0.50(+0.68%) |
Nov 14, 2016 | 79.50 | 80.00 | 71.25 | 73.00 | 12,881 | -3.75(-4.89%) |
Nov 11, 2016 | 80.00 | 82.67 | 76.25 | 76.75 | 3,861 | -4.00(-4.95%) |
Nov 10, 2016 | 78.75 | 83.25 | 76.25 | 80.75 | 8,788 | +3.25(+4.19%) |
Nov 09, 2016 | 72.75 | 78.00 | 65.50 | 77.50 | 18,655 | +2.50(+3.33%) |
Nov 08, 2016 | 75.50 | 77.50 | 73.75 | 75.00 | 6,031 | -1.00(-1.32%) |
Nov 07, 2016 | 72.25 | 78.50 | 72.25 | 76.00 | 5,562 | +3.50(+4.83%) |
Nov 04, 2016 | 84.00 | 84.75 | 70.75 | 72.50 | 24,996 | -11.50(-13.69%) |
Nov 03, 2016 | 94.25 | 95.00 | 84.00 | 84.00 | 6,402 | -11.00(-11.58%) |
Nov 02, 2016 | 95.00 | 97.25 | 93.75 | 95.00 | 4,442 | +0.75(+0.80%) |
Nov 01, 2016 | 89.00 | 95.75 | 86.25 | 94.25 | 3,923 | +4.25(+4.72%) |
Oct 31, 2016 | 91.75 | 91.75 | 85.88 | 90.00 | 14,711 | -2.00(-2.17%) |
Oct 28, 2016 | 97.50 | 97.50 | 88.00 | 92.00 | 10,209 | -2.25(-2.39%) |
Oct 27, 2016 | 103.75 | 105.00 | 93.50 | 94.25 | 14,128 | -9.50(-9.16%) |
Oct 26, 2016 | 106.75 | 106.75 | 102.50 | 103.75 | 4,617 | -3.75(-3.49%) |
Oct 25, 2016 | 106.00 | 107.50 | 101.25 | 107.50 | 21,761 | +0.75(+0.70%) |
Oct 24, 2016 | 107.00 | 108.50 | 100.25 | 106.75 | 13,140 | -0.75(-0.70%) |
Oct 21, 2016 | 115.00 | 115.00 | 103.75 | 107.50 | 11,724 | -2.25(-2.05%) |
Oct 20, 2016 | 108.25 | 113.75 | 103.75 | 109.75 | 20,227 | +2.25(+2.09%) |
Oct 19, 2016 | 106.25 | 110.00 | 101.40 | 107.50 | 21,429 | +1.75(+1.65%) |
Oct 18, 2016 | 104.50 | 107.99 | 100.00 | 105.75 | 21,241 | +1.25(+1.20%) |
Oct 17, 2016 | 93.00 | 105.00 | 93.00 | 104.50 | 54,933 | +11.75(+12.67%) |
Oct 14, 2016 | 100.75 | 110.00 | 90.75 | 92.75 | 24,666 | -7.25(-7.25%) |
Oct 13, 2016 | 107.50 | 108.75 | 98.75 | 100.00 | 29,846 | -5.00(-4.76%) |
Oct 12, 2016 | 112.75 | 126.25 | 103.25 | 105.00 | 130,342 | -4.50(-4.11%) |
Oct 11, 2016 | 96.50 | 120.00 | 96.50 | 109.50 | 117,021 | +17.50(+19.02%) |
Oct 10, 2016 | 90.50 | 99.22 | 87.25 | 92.00 | 21,644 | -3.75(-3.92%) |
Oct 07, 2016 | 87.50 | 103.75 | 86.75 | 95.75 | 77,736 | +9.00(+10.37%) |
Oct 06, 2016 | 101.25 | 102.08 | 83.25 | 86.75 | 22,786 | -15.25(-14.95%) |
Oct 05, 2016 | 100.25 | 106.75 | 95.00 | 102.00 | 23,493 | -6.25(-5.77%) |
Oct 04, 2016 | 120.75 | 124.50 | 100.25 | 108.25 | 120,263 | -18.75(-14.76%) |