Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 31.40 | 31.51 | 30.87 | 31.21 | 84,717 | -0.09(-0.29%) |
Jan 30, 2017 | 31.75 | 31.75 | 31.01 | 31.31 | 120,487 | -0.81(-2.52%) |
Jan 27, 2017 | 32.06 | 32.18 | 31.85 | 32.11 | 46,384 | +0.06(+0.19%) |
Jan 26, 2017 | 31.99 | 32.32 | 31.72 | 32.05 | 116,678 | -0.04(-0.12%) |
Jan 25, 2017 | 32.17 | 32.17 | 31.56 | 32.09 | 163,747 | -0.20(-0.63%) |
Jan 24, 2017 | 32.26 | 32.69 | 32.06 | 32.30 | 218,551 | +0.66(+2.08%) |
Jan 23, 2017 | 31.55 | 31.70 | 31.28 | 31.64 | 49,699 | +0.48(+1.55%) |
Jan 20, 2017 | 31.06 | 31.31 | 30.87 | 31.15 | 48,790 | +0.09(+0.29%) |
Jan 19, 2017 | 31.37 | 31.40 | 30.70 | 31.06 | 75,185 | -0.52(-1.65%) |
Jan 18, 2017 | 31.03 | 31.90 | 31.02 | 31.59 | 135,855 | +0.64(+2.08%) |
Jan 17, 2017 | 30.97 | 31.14 | 30.79 | 30.94 | 57,175 | -0.05(-0.17%) |
Jan 13, 2017 | 31.00 | 31.00 | 31.00 | 0 | -0.08(-0.24%) | |
Jan 12, 2017 | 31.09 | 31.31 | 30.86 | 31.07 | 149,760 | -0.20(-0.63%) |
Jan 11, 2017 | 30.83 | 31.28 | 30.50 | 31.27 | 144,982 | +0.60(+1.95%) |
Jan 10, 2017 | 30.16 | 30.70 | 30.03 | 30.67 | 420,302 | +1.44(+4.91%) |
Jan 09, 2017 | 29.57 | 29.73 | 29.17 | 29.23 | 66,228 | -0.15(-0.51%) |
Jan 06, 2017 | 29.89 | 30.06 | 29.39 | 29.39 | 196,786 | -0.73(-2.41%) |
Jan 05, 2017 | 30.07 | 30.38 | 29.88 | 30.11 | 169,047 | +0.22(+0.73%) |
Jan 04, 2017 | 29.43 | 29.89 | 29.12 | 29.89 | 192,145 | +0.47(+1.59%) |
Jan 03, 2017 | 29.09 | 29.50 | 28.94 | 29.42 | 91,152 | +0.87(+3.04%) |
Dec 30, 2016 | 28.55 | 28.55 | 28.55 | 0 | -0.57(-1.97%) | |
Dec 29, 2016 | 29.37 | 29.39 | 28.89 | 29.13 | 42,400 | -0.10(-0.34%) |
Dec 28, 2016 | 29.81 | 30.07 | 29.21 | 29.23 | 126,505 | -0.24(-0.82%) |
Dec 27, 2016 | 29.36 | 29.54 | 29.20 | 29.47 | 344,307 | +0.44(+1.51%) |
Dec 23, 2016 | 29.03 | 29.03 | 29.03 | 0 | -0.02(-0.08%) | |
Dec 22, 2016 | 29.39 | 29.50 | 28.97 | 29.05 | 98,387 | -0.56(-1.89%) |
Dec 21, 2016 | 29.73 | 29.95 | 29.42 | 29.61 | 149,171 | +0.02(+0.08%) |
Dec 20, 2016 | 29.01 | 29.68 | 29.01 | 29.59 | 383,812 | +0.69(+2.38%) |
Dec 19, 2016 | 29.27 | 29.45 | 28.83 | 28.90 | 293,266 | -0.62(-2.09%) |
Dec 16, 2016 | 30.13 | 30.21 | 29.45 | 29.52 | 87,698 | -0.71(-2.35%) |
Dec 15, 2016 | 29.77 | 30.34 | 29.54 | 30.23 | 199,092 | +0.16(+0.52%) |
Dec 14, 2016 | 30.24 | 31.02 | 29.92 | 30.07 | 189,648 | -0.39(-1.28%) |
Dec 13, 2016 | 30.98 | 31.19 | 30.20 | 30.46 | 124,709 | -0.61(-1.95%) |
Dec 12, 2016 | 31.41 | 31.91 | 30.97 | 31.07 | 129,133 | -0.25(-0.79%) |
Dec 09, 2016 | 31.97 | 31.97 | 31.21 | 31.32 | 183,558 | -0.79(-2.47%) |
Dec 08, 2016 | 32.50 | 32.83 | 31.94 | 32.11 | 219,235 | -0.10(-0.30%) |
Dec 07, 2016 | 31.66 | 32.29 | 31.62 | 32.21 | 238,069 | +1.02(+3.26%) |
Dec 06, 2016 | 30.70 | 31.22 | 30.59 | 31.19 | 149,902 | +0.25(+0.80%) |
Dec 05, 2016 | 30.37 | 30.97 | 30.37 | 30.94 | 194,340 | +0.89(+2.96%) |
Dec 02, 2016 | 29.24 | 30.07 | 29.10 | 30.05 | 105,574 | +0.48(+1.62%) |
Dec 01, 2016 | 29.92 | 30.38 | 29.41 | 29.57 | 169,923 | -0.10(-0.33%) |
Nov 30, 2016 | 29.89 | 30.13 | 29.62 | 29.67 | 513,115 | +0.16(+0.53%) |
Nov 29, 2016 | 29.70 | 29.92 | 29.29 | 29.51 | 389,396 | -0.98(-3.21%) |
Nov 28, 2016 | 30.32 | 30.50 | 30.04 | 30.49 | 871,029 | +0.17(+0.57%) |
Nov 25, 2016 | 30.25 | 30.32 | 29.95 | 30.32 | 74,971 | +0.02(+0.05%) |
Nov 23, 2016 | 30.31 | 30.31 | 30.31 | 0 | +0.39(+1.30%) | |
Nov 22, 2016 | 28.91 | 29.95 | 28.89 | 29.92 | 551,647 | +1.70(+6.02%) |
Nov 21, 2016 | 28.04 | 28.22 | 27.85 | 28.22 | 73,062 | +0.67(+2.44%) |
Nov 18, 2016 | 27.55 | 27.65 | 27.18 | 27.55 | 147,663 | -0.23(-0.83%) |
Nov 17, 2016 | 27.82 | 28.04 | 27.69 | 27.78 | 122,406 | +0.06(+0.22%) |
Nov 16, 2016 | 27.89 | 27.90 | 27.45 | 27.72 | 192,007 | -0.47(-1.67%) |
Nov 15, 2016 | 27.78 | 28.20 | 27.61 | 28.19 | 281,671 | -0.39(-1.36%) |
Nov 14, 2016 | 27.94 | 28.59 | 27.93 | 28.58 | 223,490 | +0.82(+2.94%) |
Nov 11, 2016 | 27.99 | 28.08 | 27.14 | 27.76 | 119,315 | -0.25(-0.91%) |
Nov 10, 2016 | 28.23 | 28.42 | 27.66 | 28.02 | 379,964 | +0.73(+2.66%) |
Nov 09, 2016 | 26.89 | 27.70 | 26.80 | 27.29 | 301,268 | +1.40(+5.40%) |
Nov 08, 2016 | 25.49 | 26.06 | 25.34 | 25.89 | 103,962 | +0.23(+0.90%) |
Nov 07, 2016 | 25.09 | 25.70 | 25.09 | 25.66 | 156,784 | +1.06(+4.32%) |
Nov 04, 2016 | 24.49 | 24.85 | 24.29 | 24.60 | 45,350 | +0.00(+0.00%) |
Nov 03, 2016 | 24.37 | 24.83 | 24.35 | 24.60 | 22,472 | +0.49(+2.05%) |
Nov 02, 2016 | 24.23 | 24.57 | 24.11 | 24.11 | 45,059 | -0.41(-1.68%) |