Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2016 | 55.08 | 57.12 | 54.06 | 54.74 | 12,233 | +0.17(+0.31%) |
Oct 31, 2016 | 54.06 | 55.25 | 53.55 | 54.57 | 14,141 | +0.34(+0.63%) |
Oct 28, 2016 | 55.25 | 55.49 | 53.55 | 54.23 | 7,969 | -1.19(-2.15%) |
Oct 27, 2016 | 56.10 | 56.61 | 53.72 | 55.42 | 21,777 | -0.34(-0.61%) |
Oct 26, 2016 | 57.46 | 58.65 | 55.59 | 55.76 | 14,564 | -2.04(-3.53%) |
Oct 25, 2016 | 59.67 | 59.67 | 57.29 | 57.80 | 14,478 | -1.70(-2.86%) |
Oct 24, 2016 | 60.35 | 61.71 | 59.33 | 59.50 | 16,499 | -1.36(-2.23%) |
Oct 21, 2016 | 61.37 | 63.58 | 60.52 | 60.86 | 17,089 | -0.85(-1.38%) |
Oct 20, 2016 | 61.54 | 63.35 | 60.69 | 61.71 | 15,744 | +0.17(+0.28%) |
Oct 19, 2016 | 61.20 | 62.22 | 60.52 | 61.54 | 19,146 | +0.34(+0.56%) |
Oct 18, 2016 | 61.88 | 65.24 | 60.52 | 61.20 | 33,065 | -0.85(-1.37%) |
Oct 17, 2016 | 66.64 | 69.87 | 61.20 | 62.05 | 60,231 | -2.55(-3.95%) |
Oct 14, 2016 | 70.21 | 70.21 | 63.75 | 64.60 | 44,737 | -5.95(-8.43%) |
Oct 13, 2016 | 77.69 | 79.73 | 70.04 | 70.55 | 58,122 | -7.65(-9.78%) |
Oct 12, 2016 | 91.46 | 92.14 | 76.84 | 78.20 | 83,501 | -13.94(-15.13%) |
Oct 11, 2016 | 99.79 | 99.96 | 91.80 | 92.14 | 141,003 | -2.04(-2.17%) |
Oct 10, 2016 | 97.41 | 97.75 | 91.12 | 94.18 | 130,492 | +2.21(+2.40%) |
Oct 07, 2016 | 88.40 | 100.30 | 86.87 | 91.97 | 673,281 | +21.08(+29.74%) |
Oct 06, 2016 | 72.59 | 73.44 | 69.87 | 70.89 | 7,057 | -2.21(-3.02%) |
Oct 05, 2016 | 72.25 | 73.95 | 70.21 | 73.10 | 6,221 | +0.85(+1.18%) |
Oct 04, 2016 | 77.52 | 77.52 | 71.74 | 72.25 | 9,301 | -4.93(-6.39%) |
Oct 03, 2016 | 76.33 | 77.86 | 71.74 | 77.18 | 11,851 | +1.36(+1.79%) |
Sep 30, 2016 | 69.36 | 77.35 | 67.15 | 75.82 | 26,483 | +6.80(+9.85%) |
Sep 29, 2016 | 74.80 | 74.90 | 68.00 | 69.02 | 12,006 | -5.95(-7.94%) |
Sep 28, 2016 | 76.67 | 78.03 | 73.27 | 74.97 | 15,385 | -1.19(-1.56%) |
Sep 27, 2016 | 74.80 | 77.35 | 70.55 | 76.16 | 33,713 | +3.40(+4.67%) |
Sep 26, 2016 | 75.65 | 83.81 | 70.21 | 72.76 | 115,189 | +6.63(+10.03%) |
Sep 23, 2016 | 65.11 | 66.98 | 63.58 | 66.13 | 6,862 | +1.02(+1.57%) |
Sep 22, 2016 | 62.22 | 66.30 | 62.22 | 65.11 | 8,602 | +3.06(+4.93%) |
Sep 21, 2016 | 61.37 | 63.75 | 59.84 | 62.05 | 11,051 | +1.02(+1.67%) |
Sep 20, 2016 | 58.99 | 62.22 | 57.14 | 61.03 | 11,027 | +2.38(+4.06%) |
Sep 19, 2016 | 61.71 | 62.39 | 57.80 | 58.65 | 13,964 | -2.89(-4.70%) |
Sep 16, 2016 | 59.84 | 62.56 | 58.23 | 61.54 | 13,919 | +2.04(+3.43%) |
Sep 15, 2016 | 55.76 | 60.86 | 55.76 | 59.50 | 12,792 | +3.40(+6.06%) |
Sep 14, 2016 | 55.76 | 58.99 | 54.40 | 56.10 | 7,371 | +0.17(+0.30%) |
Sep 13, 2016 | 61.03 | 61.03 | 54.76 | 55.93 | 6,629 | -5.27(-8.61%) |
Sep 12, 2016 | 57.29 | 61.71 | 56.95 | 61.20 | 4,568 | +3.40(+5.88%) |
Sep 09, 2016 | 57.12 | 58.65 | 56.27 | 57.80 | 4,734 | +0.51(+0.89%) |
Sep 08, 2016 | 56.78 | 58.31 | 56.61 | 57.29 | 8,935 | +0.68(+1.20%) |
Sep 07, 2016 | 57.63 | 59.24 | 56.61 | 56.61 | 10,638 | -1.02(-1.77%) |
Sep 06, 2016 | 59.50 | 61.20 | 57.63 | 57.63 | 7,753 | -1.53(-2.59%) |
Sep 02, 2016 | 58.31 | 59.16 | 59.16 | 59.16 | 5,688 | +0.85(+1.46%) |