Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 60.69 | 61.88 | 58.48 | 61.54 | 8,900 | +0.85(+1.40%) |
Jan 30, 2017 | 60.86 | 62.39 | 58.99 | 60.69 | 4,517 | -1.19(-1.92%) |
Jan 27, 2017 | 61.37 | 62.73 | 60.69 | 61.88 | 3,853 | +0.51(+0.83%) |
Jan 26, 2017 | 61.54 | 61.91 | 60.18 | 61.37 | 3,127 | +0.17(+0.28%) |
Jan 25, 2017 | 60.01 | 62.05 | 59.16 | 61.20 | 5,940 | +2.04(+3.45%) |
Jan 24, 2017 | 57.12 | 59.50 | 56.95 | 59.16 | 3,602 | +1.36(+2.35%) |
Jan 23, 2017 | 57.29 | 59.33 | 56.52 | 57.80 | 4,468 | +0.51(+0.89%) |
Jan 20, 2017 | 55.76 | 57.97 | 55.76 | 57.29 | 5,018 | +1.53(+2.74%) |
Jan 19, 2017 | 57.63 | 58.48 | 55.59 | 55.76 | 5,273 | -1.87(-3.24%) |
Jan 18, 2017 | 61.71 | 61.71 | 57.12 | 57.63 | 6,577 | -3.23(-5.31%) |
Jan 17, 2017 | 59.84 | 61.03 | 57.20 | 60.86 | 10,675 | +1.19(+1.99%) |
Jan 13, 2017 | 59.67 | 59.67 | 59.67 | 0 | +1.02(+1.74%) | |
Jan 12, 2017 | 56.95 | 59.50 | 56.95 | 58.65 | 4,803 | +1.70(+2.99%) |
Jan 11, 2017 | 58.82 | 58.82 | 55.25 | 56.95 | 8,152 | -1.02(-1.76%) |
Jan 10, 2017 | 59.50 | 59.50 | 57.48 | 57.97 | 6,099 | -1.02(-1.73%) |
Jan 09, 2017 | 62.73 | 64.52 | 58.05 | 58.99 | 7,485 | -3.74(-5.96%) |
Jan 06, 2017 | 64.09 | 65.40 | 62.73 | 62.73 | 3,969 | -1.19(-1.86%) |
Jan 05, 2017 | 66.98 | 66.98 | 61.37 | 63.92 | 8,381 | -1.53(-2.34%) |
Jan 04, 2017 | 63.07 | 66.30 | 62.90 | 65.45 | 7,289 | +2.89(+4.62%) |
Jan 03, 2017 | 63.75 | 64.06 | 61.03 | 62.56 | 3,690 | +0.00(+0.00%) |
Dec 30, 2016 | 62.56 | 62.56 | 62.56 | 0 | -0.85(-1.34%) | |
Dec 29, 2016 | 66.30 | 68.51 | 62.90 | 63.41 | 8,134 | -3.23(-4.85%) |
Dec 28, 2016 | 69.87 | 70.55 | 66.64 | 66.64 | 19,977 | -3.23(-4.62%) |
Dec 27, 2016 | 66.13 | 70.38 | 66.13 | 69.87 | 16,005 | +3.91(+5.93%) |
Dec 23, 2016 | 65.96 | 65.96 | 65.96 | 0 | +2.21(+3.47%) | |
Dec 22, 2016 | 67.32 | 68.68 | 63.24 | 63.75 | 5,275 | -3.06(-4.58%) |
Dec 21, 2016 | 68.85 | 71.01 | 66.47 | 66.81 | 13,606 | -1.87(-2.72%) |
Dec 20, 2016 | 65.62 | 71.74 | 64.94 | 68.68 | 32,484 | +5.10(+8.02%) |
Dec 19, 2016 | 61.37 | 64.60 | 61.37 | 63.58 | 11,045 | +2.55(+4.18%) |
Dec 16, 2016 | 59.16 | 61.03 | 56.37 | 61.03 | 13,819 | +2.38(+4.06%) |
Dec 15, 2016 | 59.16 | 60.18 | 58.31 | 58.65 | 6,007 | -0.68(-1.15%) |
Dec 14, 2016 | 60.35 | 60.69 | 57.97 | 59.33 | 4,570 | -1.19(-1.97%) |
Dec 13, 2016 | 62.05 | 62.73 | 59.67 | 60.52 | 4,951 | -1.36(-2.20%) |
Dec 12, 2016 | 62.90 | 63.86 | 61.20 | 61.88 | 5,736 | -1.53(-2.41%) |
Dec 09, 2016 | 61.71 | 64.26 | 61.13 | 63.41 | 9,737 | +2.38(+3.90%) |
Dec 08, 2016 | 60.69 | 62.48 | 60.01 | 61.03 | 7,744 | -0.34(-0.55%) |
Dec 07, 2016 | 62.73 | 63.24 | 60.18 | 61.37 | 7,537 | -1.87(-2.96%) |
Dec 06, 2016 | 63.41 | 64.60 | 61.20 | 63.24 | 5,927 | -0.09(-0.13%) |
Dec 05, 2016 | 59.67 | 64.26 | 59.50 | 63.33 | 9,233 | +4.34(+7.35%) |
Dec 02, 2016 | 55.59 | 60.86 | 55.59 | 58.99 | 7,272 | +3.40(+6.12%) |
Dec 01, 2016 | 57.80 | 59.84 | 54.74 | 55.59 | 5,338 | -2.55(-4.39%) |
Nov 30, 2016 | 56.10 | 58.65 | 54.57 | 58.14 | 5,112 | +1.53(+2.70%) |
Nov 29, 2016 | 53.89 | 57.97 | 53.89 | 56.61 | 6,897 | +2.72(+5.05%) |
Nov 28, 2016 | 59.16 | 59.33 | 53.12 | 53.89 | 19,300 | -5.61(-9.43%) |
Nov 25, 2016 | 57.80 | 60.18 | 56.45 | 59.50 | 6,001 | +1.70(+2.94%) |
Nov 23, 2016 | 57.80 | 57.80 | 57.80 | 0 | -4.08(-6.59%) | |
Nov 22, 2016 | 65.28 | 65.39 | 61.03 | 61.88 | 6,952 | -3.40(-5.21%) |
Nov 21, 2016 | 64.43 | 65.96 | 63.49 | 65.28 | 5,973 | +1.36(+2.13%) |
Nov 18, 2016 | 64.43 | 64.94 | 62.90 | 63.92 | 3,996 | -0.68(-1.05%) |
Nov 17, 2016 | 64.60 | 66.09 | 62.58 | 64.60 | 5,943 | +0.51(+0.80%) |
Nov 16, 2016 | 64.60 | 66.30 | 61.71 | 64.09 | 4,863 | -0.68(-1.05%) |
Nov 15, 2016 | 65.28 | 65.69 | 62.73 | 64.77 | 5,312 | -0.51(-0.78%) |
Nov 14, 2016 | 60.52 | 65.45 | 60.52 | 65.28 | 9,842 | +4.93(+8.17%) |
Nov 11, 2016 | 62.90 | 63.07 | 59.50 | 60.35 | 15,961 | -1.87(-3.01%) |
Nov 10, 2016 | 59.50 | 64.43 | 58.82 | 62.22 | 18,345 | +3.23(+5.48%) |
Nov 09, 2016 | 56.27 | 58.99 | 54.57 | 58.99 | 12,525 | +2.38(+4.20%) |
Nov 08, 2016 | 53.04 | 56.78 | 53.04 | 56.61 | 12,555 | +4.42(+8.47%) |
Nov 07, 2016 | 52.70 | 53.21 | 51.51 | 52.19 | 10,113 | +0.00(+0.00%) |
Nov 04, 2016 | 52.02 | 54.23 | 52.02 | 52.19 | 7,595 | +0.17(+0.33%) |
Nov 03, 2016 | 53.55 | 53.55 | 51.85 | 52.02 | 22,645 | -1.70(-3.16%) |
Nov 02, 2016 | 55.08 | 55.08 | 53.21 | 53.72 | 13,822 | -1.02(-1.86%) |