Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 52.88 | 6 | +1.31(+2.54%) | |||
Jan 30, 2017 | 51.06 | 51.57 | 51.00 | 51.57 | 1,367 | +0.37(+0.72%) |
Jan 27, 2017 | 48.10 | 51.93 | 48.10 | 51.20 | 4,409 | +2.97(+6.15%) |
Jan 26, 2017 | 48.23 | 48.23 | 48.23 | 48.23 | 161 | -1.02(-2.07%) |
Jan 25, 2017 | 49.22 | 49.25 | 49.22 | 49.25 | 266 | +0.25(+0.51%) |
Jan 23, 2017 | 49.00 | 6 | +1.00(+2.08%) | |||
Jan 18, 2017 | 48.00 | 108 | +2.00(+4.35%) | |||
Jan 17, 2017 | 46.00 | 46.00 | 46.00 | 46.00 | 454 | +1.08(+2.39%) |
Jan 13, 2017 | 44.92 | 44.92 | 44.92 | 0 | -1.07(-2.34%) | |
Jan 12, 2017 | 43.00 | 46.00 | 43.00 | 46.00 | 1,168 | +1.65(+3.72%) |
Jan 11, 2017 | 44.35 | 44.35 | 44.35 | 44.35 | 129 | -0.48(-1.07%) |
Jan 10, 2017 | 43.97 | 44.90 | 43.97 | 44.83 | 1,540 | +0.72(+1.63%) |
Jan 04, 2017 | 44.11 | 154 | +0.96(+2.22%) | |||
Jan 03, 2017 | 43.14 | 43.15 | 43.00 | 43.15 | 15,041 | +0.01(+0.03%) |
Dec 30, 2016 | 43.14 | 43.14 | 43.14 | 0 | +0.14(+0.32%) | |
Dec 29, 2016 | 42.58 | 43.00 | 42.58 | 43.00 | 645 | -0.25(-0.58%) |
Dec 28, 2016 | 42.55 | 43.25 | 42.55 | 43.25 | 1,201 | +0.70(+1.65%) |
Dec 27, 2016 | 42.41 | 42.55 | 42.41 | 42.55 | 570 | -0.35(-0.82%) |
Dec 23, 2016 | 42.90 | 42.90 | 42.90 | 0 | -0.09(-0.21%) | |
Dec 21, 2016 | 42.99 | 33 | -0.08(-0.19%) | |||
Dec 19, 2016 | 43.07 | 20 | +0.56(+1.32%) | |||
Dec 16, 2016 | 43.83 | 43.86 | 42.51 | 42.51 | 649 | -0.47(-1.09%) |
Dec 15, 2016 | 42.74 | 43.00 | 42.50 | 42.98 | 11,093 | +0.24(+0.56%) |
Dec 14, 2016 | 42.74 | 42.74 | 42.74 | 42.74 | 415 | +0.74(+1.76%) |
Dec 13, 2016 | 42.00 | 42.00 | 42.00 | 42.00 | 230 | -0.19(-0.45%) |
Dec 12, 2016 | 42.01 | 42.99 | 42.01 | 42.19 | 4,777 | -1.06(-2.45%) |
Dec 08, 2016 | 43.25 | 74 | +0.05(+0.12%) | |||
Dec 07, 2016 | 44.28 | 44.30 | 43.20 | 43.20 | 1,247 | -0.50(-1.14%) |
Dec 06, 2016 | 44.25 | 44.25 | 43.35 | 43.70 | 784 | -0.55(-1.24%) |
Dec 05, 2016 | 45.04 | 45.04 | 44.25 | 44.25 | 956 | +0.04(+0.09%) |
Dec 02, 2016 | 44.21 | 44.21 | 44.21 | 44.21 | 174 | -0.29(-0.65%) |
Dec 01, 2016 | 45.43 | 45.43 | 44.00 | 44.50 | 1,569 | -0.58(-1.29%) |
Nov 30, 2016 | 45.00 | 45.08 | 45.00 | 45.08 | 268 | +0.08(+0.18%) |
Nov 29, 2016 | 42.85 | 45.00 | 42.85 | 45.00 | 255 | +2.57(+6.06%) |
Nov 28, 2016 | 42.22 | 42.49 | 41.60 | 42.43 | 1,231 | -0.39(-0.91%) |
Nov 25, 2016 | 40.88 | 42.86 | 40.88 | 42.82 | 6,417 | +3.00(+7.53%) |
Nov 23, 2016 | 39.82 | 39.82 | 39.82 | 0 | -0.17(-0.43%) | |
Nov 22, 2016 | 39.53 | 40.02 | 39.38 | 39.99 | 7,935 | +0.48(+1.21%) |
Nov 21, 2016 | 40.11 | 40.70 | 39.51 | 39.51 | 14,748 | -1.20(-2.95%) |
Nov 18, 2016 | 39.92 | 40.71 | 39.92 | 40.71 | 771 | +1.85(+4.77%) |
Nov 17, 2016 | 40.52 | 40.52 | 38.10 | 38.86 | 10,242 | -2.14(-5.22%) |
Nov 16, 2016 | 39.82 | 41.36 | 39.82 | 40.99 | 5,646 | +1.24(+3.13%) |
Nov 15, 2016 | 39.59 | 40.28 | 39.56 | 39.75 | 6,497 | +0.00(+0.00%) |
Nov 14, 2016 | 40.75 | 41.00 | 39.75 | 39.75 | 5,191 | -0.31(-0.77%) |
Nov 11, 2016 | 42.64 | 42.81 | 40.06 | 40.06 | 9,087 | -2.69(-6.29%) |
Nov 10, 2016 | 42.75 | 42.75 | 42.75 | 42.75 | 850 | -0.25(-0.58%) |
Nov 09, 2016 | 44.05 | 44.10 | 42.67 | 43.00 | 3,962 | -1.24(-2.80%) |
Nov 08, 2016 | 44.27 | 44.37 | 44.05 | 44.24 | 917 | +0.14(+0.32%) |
Nov 07, 2016 | 44.10 | 44.10 | 44.10 | 44.10 | 335 | -0.10(-0.23%) |
Nov 04, 2016 | 44.10 | 45.30 | 44.05 | 44.20 | 5,025 | +0.15(+0.34%) |
Nov 03, 2016 | 44.53 | 44.53 | 44.05 | 44.05 | 2,384 | -0.48(-1.07%) |
Nov 02, 2016 | 45.39 | 45.39 | 44.52 | 44.52 | 797 | -0.41(-0.92%) |