Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 28.45 | 28.50 | 28.20 | 28.25 | 94,905 | -0.25(-0.88%) |
Jan 30, 2017 | 29.15 | 29.15 | 28.35 | 28.50 | 86,062 | -0.85(-2.90%) |
Jan 27, 2017 | 29.30 | 29.40 | 28.75 | 29.35 | 71,731 | +0.05(+0.17%) |
Jan 26, 2017 | 29.25 | 29.45 | 28.95 | 29.30 | 83,799 | +0.05(+0.17%) |
Jan 25, 2017 | 29.15 | 29.40 | 28.95 | 29.25 | 83,723 | +0.30(+1.04%) |
Jan 24, 2017 | 28.90 | 29.25 | 28.50 | 28.95 | 219,604 | +0.15(+0.52%) |
Jan 23, 2017 | 28.80 | 29.05 | 28.70 | 28.80 | 135,258 | -0.05(-0.17%) |
Jan 20, 2017 | 28.45 | 29.20 | 28.45 | 28.85 | 242,734 | +0.45(+1.58%) |
Jan 19, 2017 | 28.75 | 28.85 | 28.18 | 28.40 | 120,363 | -0.35(-1.22%) |
Jan 18, 2017 | 28.05 | 28.80 | 27.90 | 28.75 | 146,292 | +0.70(+2.50%) |
Jan 17, 2017 | 28.50 | 28.50 | 27.90 | 28.05 | 100,371 | -0.50(-1.75%) |
Jan 13, 2017 | 28.55 | 28.55 | 28.55 | 0 | +0.10(+0.35%) | |
Jan 12, 2017 | 29.50 | 29.50 | 28.00 | 28.45 | 123,816 | -1.15(-3.89%) |
Jan 11, 2017 | 29.20 | 29.70 | 28.85 | 29.60 | 321,367 | +0.45(+1.54%) |
Jan 10, 2017 | 27.80 | 29.45 | 27.80 | 29.15 | 521,754 | +1.55(+5.62%) |
Jan 09, 2017 | 27.90 | 28.05 | 27.30 | 27.60 | 202,252 | -0.20(-0.72%) |
Jan 06, 2017 | 28.20 | 28.20 | 27.60 | 27.80 | 101,349 | -0.45(-1.59%) |
Jan 05, 2017 | 27.95 | 28.65 | 27.95 | 28.25 | 91,931 | +0.15(+0.53%) |
Jan 04, 2017 | 27.95 | 28.50 | 27.90 | 28.10 | 156,650 | +0.35(+1.26%) |
Jan 03, 2017 | 29.00 | 29.12 | 27.55 | 27.75 | 196,492 | -1.00(-3.48%) |
Dec 30, 2016 | 28.75 | 28.75 | 28.75 | 0 | +0.45(+1.59%) | |
Dec 29, 2016 | 28.10 | 28.50 | 28.10 | 28.30 | 86,836 | +0.35(+1.25%) |
Dec 28, 2016 | 28.65 | 28.65 | 27.90 | 27.95 | 97,713 | -0.75(-2.61%) |
Dec 27, 2016 | 27.75 | 28.75 | 27.75 | 28.70 | 69,092 | +0.80(+2.87%) |
Dec 23, 2016 | 27.90 | 27.90 | 27.90 | 0 | -0.50(-1.76%) | |
Dec 22, 2016 | 28.75 | 28.85 | 28.00 | 28.40 | 82,944 | -0.35(-1.22%) |
Dec 21, 2016 | 28.60 | 28.95 | 27.60 | 28.75 | 210,050 | +0.10(+0.35%) |
Dec 20, 2016 | 28.75 | 29.75 | 28.40 | 28.65 | 274,215 | -0.05(-0.17%) |
Dec 19, 2016 | 28.50 | 28.85 | 28.00 | 28.70 | 375,603 | +1.50(+5.51%) |
Dec 16, 2016 | 27.40 | 27.50 | 27.00 | 27.20 | 287,530 | -0.05(-0.18%) |
Dec 15, 2016 | 26.85 | 27.60 | 26.70 | 27.25 | 299,900 | +0.55(+2.06%) |
Dec 14, 2016 | 26.70 | 26.95 | 26.55 | 26.70 | 109,743 | -0.10(-0.37%) |
Dec 13, 2016 | 26.95 | 27.10 | 26.75 | 26.80 | 127,210 | +0.45(+1.71%) |
Dec 12, 2016 | 26.70 | 27.15 | 26.03 | 26.35 | 120,819 | -0.50(-1.86%) |
Dec 09, 2016 | 27.45 | 27.55 | 26.60 | 26.85 | 145,254 | -0.55(-2.01%) |
Dec 08, 2016 | 27.50 | 27.60 | 27.10 | 27.40 | 136,057 | -0.10(-0.36%) |
Dec 07, 2016 | 25.70 | 27.50 | 25.65 | 27.50 | 259,751 | +1.80(+7.00%) |
Dec 06, 2016 | 25.50 | 26.00 | 25.20 | 25.70 | 74,733 | +0.35(+1.38%) |
Dec 05, 2016 | 24.80 | 25.35 | 24.80 | 25.35 | 70,434 | +0.60(+2.42%) |
Dec 02, 2016 | 24.85 | 25.30 | 24.75 | 24.75 | 79,584 | -0.15(-0.60%) |
Dec 01, 2016 | 25.40 | 25.40 | 24.65 | 24.90 | 183,239 | -0.50(-1.97%) |
Nov 30, 2016 | 25.90 | 26.00 | 25.05 | 25.40 | 91,685 | -0.40(-1.55%) |
Nov 29, 2016 | 25.75 | 26.00 | 25.35 | 25.80 | 86,067 | +0.00(+0.00%) |
Nov 28, 2016 | 25.50 | 25.85 | 25.20 | 25.80 | 260,007 | +0.30(+1.18%) |
Nov 25, 2016 | 25.25 | 25.65 | 25.25 | 25.50 | 42,659 | +0.20(+0.79%) |
Nov 23, 2016 | 25.30 | 25.30 | 25.30 | 0 | +0.40(+1.61%) | |
Nov 22, 2016 | 24.45 | 25.00 | 24.30 | 24.90 | 223,574 | +0.55(+2.26%) |
Nov 21, 2016 | 24.60 | 24.85 | 24.20 | 24.35 | 111,978 | -0.15(-0.61%) |
Nov 18, 2016 | 24.70 | 24.95 | 24.45 | 24.50 | 126,581 | +0.00(+0.00%) |
Nov 17, 2016 | 23.65 | 25.12 | 23.60 | 24.50 | 234,128 | +0.90(+3.81%) |
Nov 16, 2016 | 23.35 | 23.65 | 23.25 | 23.60 | 115,905 | +0.35(+1.51%) |
Nov 15, 2016 | 23.00 | 23.35 | 22.70 | 23.25 | 100,500 | +0.25(+1.09%) |
Nov 14, 2016 | 23.25 | 23.50 | 22.70 | 23.00 | 172,114 | +0.00(+0.00%) |
Nov 11, 2016 | 22.75 | 23.20 | 22.70 | 23.00 | 349,374 | +0.00(+0.00%) |
Nov 10, 2016 | 24.20 | 24.25 | 22.75 | 23.00 | 260,403 | -0.50(-2.13%) |
Nov 09, 2016 | 24.00 | 24.85 | 23.45 | 23.50 | 300,979 | +2.30(+10.85%) |
Nov 08, 2016 | 21.45 | 21.60 | 21.00 | 21.20 | 69,981 | -0.20(-0.93%) |
Nov 07, 2016 | 21.95 | 21.95 | 21.35 | 21.40 | 90,833 | +0.05(+0.23%) |
Nov 04, 2016 | 21.10 | 21.80 | 21.10 | 21.35 | 73,242 | +0.35(+1.67%) |
Nov 03, 2016 | 20.90 | 21.60 | 20.90 | 21.00 | 71,630 | +0.10(+0.48%) |
Nov 02, 2016 | 21.75 | 22.05 | 20.80 | 20.90 | 101,942 | -0.70(-3.24%) |