Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 39.60 | 40.80 | 39.20 | 40.50 | 3,755 | +0.80(+2.02%) |
Jan 30, 2017 | 39.90 | 40.20 | 39.10 | 39.70 | 2,966 | +0.00(+0.00%) |
Jan 27, 2017 | 40.00 | 40.80 | 39.40 | 39.70 | 4,986 | -0.20(-0.50%) |
Jan 26, 2017 | 40.70 | 41.20 | 39.50 | 39.90 | 7,559 | -0.80(-1.97%) |
Jan 25, 2017 | 40.20 | 41.60 | 40.10 | 40.70 | 2,810 | +0.30(+0.74%) |
Jan 24, 2017 | 41.00 | 41.00 | 39.20 | 40.40 | 8,909 | -0.50(-1.22%) |
Jan 23, 2017 | 39.90 | 41.30 | 39.70 | 40.90 | 4,788 | +0.70(+1.74%) |
Jan 20, 2017 | 40.60 | 41.20 | 39.60 | 40.20 | 2,244 | -0.10(-0.25%) |
Jan 19, 2017 | 40.00 | 41.10 | 39.20 | 40.30 | 3,478 | +0.40(+1.00%) |
Jan 18, 2017 | 39.50 | 40.80 | 38.60 | 39.90 | 6,127 | +0.20(+0.50%) |
Jan 17, 2017 | 40.30 | 40.90 | 39.10 | 39.70 | 1,609 | -0.20(-0.50%) |
Jan 13, 2017 | 39.90 | 39.90 | 39.90 | 0 | -0.40(-0.99%) | |
Jan 12, 2017 | 42.00 | 42.35 | 39.20 | 40.30 | 13,196 | -1.50(-3.59%) |
Jan 11, 2017 | 43.00 | 43.70 | 41.51 | 41.80 | 3,663 | -1.10(-2.56%) |
Jan 10, 2017 | 42.50 | 43.10 | 41.70 | 42.90 | 3,881 | +0.30(+0.70%) |
Jan 09, 2017 | 42.20 | 43.00 | 41.70 | 42.60 | 6,039 | +0.40(+0.95%) |
Jan 06, 2017 | 43.00 | 43.00 | 41.10 | 42.20 | 9,346 | -1.10(-2.54%) |
Jan 05, 2017 | 41.20 | 43.80 | 40.80 | 43.30 | 25,466 | +1.80(+4.34%) |
Jan 04, 2017 | 42.00 | 42.40 | 40.70 | 41.50 | 9,477 | -0.50(-1.19%) |
Jan 03, 2017 | 47.00 | 47.10 | 41.80 | 42.00 | 31,394 | -6.00(-12.50%) |
Dec 30, 2016 | 48.00 | 48.00 | 48.00 | 0 | +6.00(+14.29%) | |
Dec 29, 2016 | 40.70 | 42.40 | 39.60 | 42.00 | 13,917 | +1.20(+2.94%) |
Dec 28, 2016 | 37.70 | 42.00 | 37.50 | 40.80 | 23,740 | +3.00(+7.94%) |
Dec 27, 2016 | 37.00 | 38.20 | 37.00 | 37.80 | 4,370 | +0.50(+1.34%) |
Dec 23, 2016 | 37.30 | 37.30 | 37.30 | 0 | -2.40(-6.05%) | |
Dec 22, 2016 | 38.30 | 40.20 | 38.30 | 39.70 | 8,988 | -0.20(-0.50%) |
Dec 21, 2016 | 36.80 | 41.50 | 35.00 | 39.90 | 31,625 | +3.20(+8.72%) |
Dec 20, 2016 | 35.50 | 36.80 | 34.90 | 36.70 | 11,312 | +1.00(+2.80%) |
Dec 19, 2016 | 35.00 | 35.95 | 34.30 | 35.70 | 5,683 | +0.30(+0.85%) |
Dec 16, 2016 | 34.40 | 36.40 | 34.00 | 35.40 | 18,505 | +1.00(+2.91%) |
Dec 15, 2016 | 34.60 | 34.80 | 34.00 | 34.40 | 7,618 | -0.30(-0.86%) |
Dec 14, 2016 | 36.50 | 36.63 | 34.40 | 34.70 | 16,083 | -1.80(-4.93%) |
Dec 13, 2016 | 37.10 | 37.60 | 36.50 | 36.50 | 2,782 | -0.50(-1.35%) |
Dec 12, 2016 | 37.30 | 37.89 | 37.00 | 37.00 | 6,337 | -0.50(-1.33%) |
Dec 09, 2016 | 37.00 | 38.40 | 37.00 | 37.50 | 6,062 | +0.70(+1.90%) |
Dec 08, 2016 | 36.70 | 37.90 | 36.20 | 36.80 | 6,627 | +0.10(+0.27%) |
Dec 07, 2016 | 37.00 | 38.40 | 36.00 | 36.70 | 9,091 | -0.10(-0.27%) |
Dec 06, 2016 | 37.20 | 39.00 | 36.40 | 36.80 | 8,627 | -0.40(-1.08%) |
Dec 05, 2016 | 39.90 | 40.00 | 36.20 | 37.20 | 17,709 | -2.60(-6.53%) |
Dec 02, 2016 | 39.20 | 41.50 | 37.50 | 39.80 | 13,342 | +0.60(+1.53%) |
Dec 01, 2016 | 40.90 | 44.00 | 39.20 | 39.20 | 10,986 | -1.80(-4.39%) |
Nov 30, 2016 | 41.20 | 42.00 | 40.70 | 41.00 | 9,715 | -0.40(-0.97%) |
Nov 29, 2016 | 43.30 | 44.80 | 40.60 | 41.40 | 23,387 | -1.20(-2.82%) |
Nov 28, 2016 | 44.00 | 45.50 | 42.20 | 42.60 | 17,460 | -1.40(-3.18%) |
Nov 25, 2016 | 42.70 | 45.60 | 42.52 | 44.00 | 7,706 | +0.20(+0.46%) |
Nov 23, 2016 | 43.80 | 43.80 | 43.80 | 0 | +1.10(+2.58%) | |
Nov 22, 2016 | 43.10 | 44.00 | 41.40 | 42.70 | 3,333 | -0.40(-0.93%) |
Nov 21, 2016 | 44.70 | 44.90 | 42.60 | 43.10 | 2,646 | -1.70(-3.79%) |
Nov 18, 2016 | 43.10 | 45.70 | 43.10 | 44.80 | 5,288 | +1.20(+2.75%) |
Nov 17, 2016 | 44.10 | 45.70 | 43.06 | 43.60 | 2,648 | -0.30(-0.68%) |
Nov 16, 2016 | 40.20 | 45.80 | 40.10 | 43.90 | 8,336 | +3.70(+9.20%) |
Nov 15, 2016 | 39.10 | 42.10 | 39.10 | 40.20 | 5,358 | +0.60(+1.52%) |
Nov 14, 2016 | 41.50 | 43.60 | 39.20 | 39.60 | 6,569 | -3.20(-7.48%) |
Nov 11, 2016 | 43.30 | 44.70 | 42.20 | 42.80 | 2,951 | -0.50(-1.15%) |
Nov 10, 2016 | 46.80 | 46.90 | 43.20 | 43.30 | 3,708 | -3.50(-7.48%) |
Nov 09, 2016 | 45.90 | 47.10 | 45.10 | 46.80 | 5,129 | -0.30(-0.64%) |
Nov 08, 2016 | 45.50 | 47.20 | 43.60 | 47.10 | 3,330 | +1.00(+2.17%) |
Nov 07, 2016 | 41.50 | 46.40 | 41.50 | 46.10 | 10,386 | +3.90(+9.24%) |
Nov 04, 2016 | 41.50 | 42.20 | 40.60 | 42.20 | 1,738 | +0.60(+1.44%) |
Nov 03, 2016 | 39.70 | 42.00 | 39.30 | 41.60 | 3,401 | +2.10(+5.32%) |
Nov 02, 2016 | 41.70 | 42.40 | 39.30 | 39.50 | 3,198 | -2.40(-5.73%) |