Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 32.36 | 33.44 | 31.92 | 33.08 | 116,786 | +0.64(+1.97%) |
Jan 30, 2017 | 32.60 | 33.10 | 32.40 | 32.44 | 103,013 | -0.30(-0.90%) |
Jan 27, 2017 | 32.25 | 32.76 | 32.25 | 32.74 | 56,328 | +0.35(+1.09%) |
Jan 26, 2017 | 32.75 | 32.89 | 32.28 | 32.39 | 60,833 | -0.45(-1.36%) |
Jan 25, 2017 | 32.54 | 33.29 | 32.43 | 32.84 | 63,222 | +0.57(+1.76%) |
Jan 24, 2017 | 31.91 | 32.41 | 31.73 | 32.27 | 73,116 | +0.47(+1.48%) |
Jan 23, 2017 | 32.28 | 32.60 | 31.71 | 31.80 | 87,805 | -0.44(-1.36%) |
Jan 20, 2017 | 32.04 | 32.47 | 31.96 | 32.24 | 116,661 | +0.18(+0.55%) |
Jan 19, 2017 | 32.24 | 32.48 | 31.62 | 32.06 | 69,262 | -0.15(-0.47%) |
Jan 18, 2017 | 31.49 | 32.32 | 31.49 | 32.21 | 88,066 | +0.80(+2.55%) |
Jan 17, 2017 | 31.70 | 32.12 | 31.30 | 31.41 | 82,449 | -0.10(-0.30%) |
Jan 13, 2017 | 31.51 | 31.51 | 31.51 | 0 | -0.18(-0.56%) | |
Jan 12, 2017 | 32.02 | 32.04 | 31.36 | 31.68 | 93,819 | -0.64(-1.98%) |
Jan 11, 2017 | 31.90 | 32.78 | 31.48 | 32.32 | 119,680 | +0.74(+2.33%) |
Jan 10, 2017 | 31.27 | 31.80 | 31.27 | 31.59 | 54,661 | +0.23(+0.74%) |
Jan 09, 2017 | 31.82 | 31.82 | 31.16 | 31.36 | 76,034 | -0.41(-1.28%) |
Jan 06, 2017 | 31.92 | 32.14 | 31.22 | 31.76 | 91,861 | +0.17(+0.53%) |
Jan 05, 2017 | 31.73 | 32.06 | 31.48 | 31.60 | 150,845 | -0.07(-0.23%) |
Jan 04, 2017 | 31.40 | 32.31 | 31.25 | 31.67 | 196,051 | +0.48(+1.54%) |
Jan 03, 2017 | 31.84 | 31.84 | 30.79 | 31.19 | 183,826 | -0.39(-1.24%) |
Dec 30, 2016 | 31.58 | 31.58 | 31.58 | 0 | +0.57(+1.83%) | |
Dec 29, 2016 | 30.36 | 31.05 | 30.34 | 31.01 | 97,837 | +0.62(+2.05%) |
Dec 28, 2016 | 30.93 | 30.93 | 30.32 | 30.39 | 76,907 | -0.36(-1.17%) |
Dec 27, 2016 | 31.20 | 31.20 | 30.72 | 30.75 | 64,531 | -0.31(-1.00%) |
Dec 23, 2016 | 31.06 | 31.06 | 31.06 | 0 | -0.10(-0.33%) | |
Dec 22, 2016 | 31.56 | 31.97 | 30.76 | 31.16 | 100,065 | -0.27(-0.87%) |
Dec 21, 2016 | 32.36 | 32.36 | 31.40 | 31.44 | 131,813 | +0.34(+1.11%) |
Dec 20, 2016 | 30.59 | 31.14 | 30.39 | 31.09 | 126,773 | +0.82(+2.69%) |
Dec 19, 2016 | 30.24 | 30.32 | 29.62 | 30.28 | 97,117 | +0.03(+0.11%) |
Dec 16, 2016 | 30.56 | 30.56 | 29.81 | 30.24 | 546,897 | -0.14(-0.45%) |
Dec 15, 2016 | 29.63 | 30.81 | 29.63 | 30.38 | 210,130 | +1.14(+3.88%) |
Dec 14, 2016 | 28.73 | 29.35 | 28.73 | 29.24 | 134,635 | +0.50(+1.72%) |
Dec 13, 2016 | 28.80 | 29.13 | 28.56 | 28.75 | 73,950 | +0.15(+0.53%) |
Dec 12, 2016 | 28.32 | 28.79 | 28.28 | 28.60 | 91,854 | +0.28(+0.99%) |
Dec 09, 2016 | 27.81 | 28.36 | 27.76 | 28.32 | 79,775 | +0.50(+1.81%) |
Dec 08, 2016 | 27.51 | 27.82 | 27.07 | 27.81 | 89,429 | +0.44(+1.61%) |
Dec 07, 2016 | 26.79 | 27.54 | 26.79 | 27.37 | 72,937 | +0.52(+1.94%) |
Dec 06, 2016 | 26.18 | 27.05 | 26.18 | 26.85 | 68,153 | +0.69(+2.63%) |
Dec 05, 2016 | 26.08 | 26.41 | 25.92 | 26.16 | 90,876 | +0.29(+1.11%) |
Dec 02, 2016 | 26.09 | 26.24 | 25.82 | 25.88 | 49,338 | -0.39(-1.49%) |
Dec 01, 2016 | 25.92 | 26.36 | 25.92 | 26.27 | 59,386 | +0.40(+1.55%) |
Nov 30, 2016 | 26.88 | 26.88 | 25.85 | 25.87 | 59,521 | -1.05(-3.89%) |
Nov 29, 2016 | 26.83 | 27.12 | 26.52 | 26.92 | 134,081 | +0.09(+0.33%) |
Nov 28, 2016 | 26.72 | 26.83 | 26.44 | 26.83 | 95,183 | +0.07(+0.27%) |
Nov 25, 2016 | 26.60 | 26.81 | 26.40 | 26.76 | 34,723 | +0.30(+1.12%) |
Nov 23, 2016 | 26.46 | 26.46 | 26.46 | 0 | +0.11(+0.43%) | |
Nov 22, 2016 | 25.72 | 26.40 | 25.72 | 26.35 | 75,959 | +0.72(+2.81%) |
Nov 21, 2016 | 25.47 | 25.64 | 25.33 | 25.63 | 81,416 | +0.07(+0.28%) |
Nov 18, 2016 | 25.47 | 25.84 | 25.32 | 25.56 | 122,856 | +0.22(+0.88%) |
Nov 17, 2016 | 25.42 | 25.62 | 25.25 | 25.33 | 73,756 | +0.00(+0.00%) |
Nov 16, 2016 | 25.13 | 25.56 | 24.17 | 25.33 | 77,104 | +0.00(+0.00%) |
Nov 15, 2016 | 26.16 | 26.32 | 25.26 | 25.33 | 139,204 | -1.03(-3.91%) |
Nov 14, 2016 | 25.88 | 26.88 | 25.75 | 26.36 | 335,099 | +0.63(+2.43%) |
Nov 11, 2016 | 24.52 | 26.09 | 24.45 | 25.74 | 189,806 | +1.08(+4.37%) |
Nov 10, 2016 | 23.90 | 24.94 | 23.35 | 24.66 | 154,460 | +0.94(+3.98%) |
Nov 09, 2016 | 22.44 | 23.80 | 22.35 | 23.72 | 197,025 | +1.07(+4.72%) |
Nov 08, 2016 | 22.10 | 22.72 | 21.88 | 22.65 | 73,597 | +0.39(+1.74%) |
Nov 07, 2016 | 22.39 | 22.80 | 22.13 | 22.26 | 122,546 | +0.13(+0.57%) |
Nov 04, 2016 | 22.46 | 24.25 | 20.83 | 22.13 | 517,689 | +1.70(+8.34%) |
Nov 03, 2016 | 20.99 | 21.09 | 20.21 | 20.43 | 150,786 | -0.59(-2.79%) |
Nov 02, 2016 | 20.56 | 21.22 | 20.54 | 21.01 | 154,564 | +0.33(+1.61%) |