Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 35.34 | 35.34 | 35.34 | 0 | +0.18(+0.51%) | |
Dec 29, 2016 | 35.58 | 35.76 | 34.55 | 35.16 | 648,181 | -0.48(-1.35%) |
Dec 28, 2016 | 39.18 | 39.69 | 35.01 | 35.64 | 1,008,266 | -3.63(-9.24%) |
Dec 27, 2016 | 39.33 | 40.39 | 38.51 | 39.27 | 623,061 | +0.62(+1.60%) |
Dec 23, 2016 | 38.65 | 38.65 | 38.65 | 0 | -0.59(-1.50%) | |
Dec 22, 2016 | 39.93 | 41.91 | 38.83 | 39.24 | 985,749 | +0.91(+2.37%) |
Dec 21, 2016 | 40.79 | 41.62 | 38.20 | 38.33 | 736,877 | -1.57(-3.93%) |
Dec 20, 2016 | 35.74 | 39.99 | 35.71 | 39.90 | 1,177,091 | +4.57(+12.94%) |
Dec 19, 2016 | 34.56 | 36.58 | 34.31 | 35.33 | 639,495 | +1.29(+3.79%) |
Dec 16, 2016 | 32.90 | 34.60 | 32.90 | 34.04 | 423,868 | +1.37(+4.19%) |
Dec 15, 2016 | 32.20 | 33.79 | 32.20 | 32.67 | 227,706 | +0.60(+1.87%) |
Dec 14, 2016 | 33.34 | 33.76 | 31.40 | 32.07 | 347,670 | -1.30(-3.90%) |
Dec 13, 2016 | 33.09 | 34.77 | 32.76 | 33.37 | 467,973 | +0.49(+1.49%) |
Dec 12, 2016 | 31.92 | 33.36 | 31.56 | 32.88 | 328,990 | +0.99(+3.10%) |
Dec 09, 2016 | 34.24 | 34.58 | 31.70 | 31.89 | 1,113,986 | -2.31(-6.75%) |
Dec 08, 2016 | 35.35 | 35.75 | 33.34 | 34.20 | 1,309,652 | -2.63(-7.14%) |
Dec 07, 2016 | 30.53 | 37.70 | 29.57 | 36.83 | 2,279,113 | +7.25(+24.51%) |
Dec 06, 2016 | 27.93 | 29.88 | 27.51 | 29.58 | 851,826 | +2.10(+7.64%) |
Dec 05, 2016 | 26.83 | 27.61 | 26.65 | 27.48 | 492,976 | +0.76(+2.84%) |
Dec 02, 2016 | 29.00 | 29.50 | 26.40 | 26.72 | 3,052,299 | -0.99(-3.57%) |
Dec 01, 2016 | 27.42 | 28.09 | 26.90 | 27.71 | 469,482 | +0.40(+1.46%) |
Nov 30, 2016 | 27.68 | 28.35 | 27.12 | 27.31 | 389,083 | +0.06(+0.22%) |
Nov 29, 2016 | 25.25 | 27.67 | 23.80 | 27.25 | 1,246,671 | +0.68(+2.56%) |
Nov 28, 2016 | 28.65 | 28.67 | 26.23 | 26.57 | 624,360 | -2.03(-7.10%) |
Nov 25, 2016 | 28.97 | 28.97 | 28.40 | 28.60 | 217,363 | -0.20(-0.69%) |
Nov 23, 2016 | 28.80 | 28.80 | 28.80 | 0 | -0.58(-1.97%) | |
Nov 22, 2016 | 29.62 | 29.79 | 29.07 | 29.38 | 146,454 | -0.22(-0.74%) |
Nov 21, 2016 | 30.00 | 31.30 | 29.29 | 29.60 | 381,129 | -0.23(-0.77%) |
Nov 18, 2016 | 31.43 | 31.94 | 28.75 | 29.83 | 625,507 | -3.00(-9.14%) |
Nov 17, 2016 | 32.20 | 33.14 | 32.20 | 32.83 | 372,140 | +0.69(+2.15%) |
Nov 16, 2016 | 33.15 | 33.25 | 30.78 | 32.14 | 464,650 | -1.18(-3.54%) |
Nov 15, 2016 | 32.30 | 33.48 | 31.43 | 33.32 | 280,122 | +1.27(+3.96%) |
Nov 14, 2016 | 30.85 | 32.25 | 30.81 | 32.05 | 304,596 | +1.28(+4.16%) |
Nov 11, 2016 | 30.40 | 31.32 | 30.01 | 30.77 | 241,785 | +0.22(+0.72%) |
Nov 10, 2016 | 31.26 | 31.77 | 30.52 | 30.55 | 443,183 | -0.40(-1.29%) |
Nov 09, 2016 | 26.76 | 31.07 | 26.59 | 30.95 | 635,306 | +3.14(+11.29%) |
Nov 08, 2016 | 26.35 | 28.00 | 25.58 | 27.81 | 521,647 | +1.34(+5.06%) |
Nov 07, 2016 | 28.40 | 28.54 | 26.05 | 26.47 | 738,708 | -1.05(-3.82%) |
Nov 04, 2016 | 27.70 | 28.67 | 26.01 | 27.52 | 1,683,469 | +2.22(+8.77%) |
Nov 03, 2016 | 25.19 | 26.10 | 24.54 | 25.30 | 571,494 | +0.21(+0.84%) |
Nov 02, 2016 | 24.44 | 25.20 | 23.62 | 25.09 | 446,242 | +0.67(+2.74%) |
Nov 01, 2016 | 24.57 | 24.80 | 24.17 | 24.42 | 300,286 | -0.27(-1.09%) |
Oct 31, 2016 | 25.26 | 25.49 | 24.18 | 24.69 | 276,141 | -0.46(-1.83%) |
Oct 28, 2016 | 25.75 | 26.00 | 25.11 | 25.15 | 159,748 | -0.60(-2.33%) |
Oct 27, 2016 | 26.85 | 27.17 | 25.55 | 25.75 | 342,104 | -0.95(-3.56%) |
Oct 26, 2016 | 26.65 | 27.29 | 26.58 | 26.70 | 134,735 | -0.32(-1.18%) |
Oct 25, 2016 | 27.78 | 27.78 | 26.95 | 27.02 | 204,242 | -0.91(-3.26%) |
Oct 24, 2016 | 26.60 | 28.21 | 26.55 | 27.93 | 365,657 | +1.13(+4.22%) |
Oct 21, 2016 | 27.17 | 27.43 | 26.70 | 26.80 | 248,509 | -0.66(-2.40%) |
Oct 20, 2016 | 28.12 | 28.50 | 27.25 | 27.46 | 162,768 | -0.64(-2.28%) |
Oct 19, 2016 | 27.79 | 29.10 | 27.51 | 28.10 | 297,438 | +0.14(+0.50%) |
Oct 18, 2016 | 27.93 | 28.39 | 27.35 | 27.96 | 313,144 | +0.37(+1.34%) |
Oct 17, 2016 | 27.26 | 28.10 | 27.22 | 27.59 | 244,248 | +0.08(+0.29%) |
Oct 14, 2016 | 28.42 | 29.37 | 27.40 | 27.51 | 359,818 | -0.73(-2.58%) |
Oct 13, 2016 | 27.51 | 28.50 | 26.63 | 28.24 | 523,065 | +0.00(+0.00%) |
Oct 12, 2016 | 28.75 | 29.89 | 27.77 | 28.24 | 1,015,073 | +0.03(+0.11%) |
Oct 11, 2016 | 32.51 | 32.97 | 27.52 | 28.21 | 1,580,618 | -4.30(-13.23%) |
Oct 10, 2016 | 33.24 | 33.97 | 31.95 | 32.51 | 305,192 | -0.93(-2.78%) |
Oct 07, 2016 | 34.04 | 34.34 | 33.26 | 33.44 | 176,477 | -0.81(-2.36%) |
Oct 06, 2016 | 33.16 | 35.16 | 32.75 | 34.25 | 579,781 | +1.74(+5.35%) |
Oct 05, 2016 | 33.64 | 35.26 | 32.43 | 32.51 | 766,381 | -0.81(-2.43%) |
Oct 04, 2016 | 35.86 | 35.87 | 32.84 | 33.32 | 569,700 | -2.68(-7.44%) |