Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 28.83 | 29.17 | 28.60 | 29.16 | 442,856 | +0.40(+1.39%) |
Jan 30, 2017 | 29.07 | 29.09 | 28.59 | 28.76 | 369,000 | -0.29(-0.99%) |
Jan 27, 2017 | 29.13 | 29.29 | 28.99 | 29.05 | 470,939 | -0.09(-0.31%) |
Jan 26, 2017 | 29.36 | 29.36 | 28.92 | 29.14 | 684,259 | -0.17(-0.59%) |
Jan 25, 2017 | 29.56 | 29.63 | 29.22 | 29.31 | 636,821 | -0.26(-0.87%) |
Jan 24, 2017 | 29.52 | 29.65 | 29.32 | 29.57 | 528,154 | +0.02(+0.05%) |
Jan 23, 2017 | 29.75 | 29.93 | 29.50 | 29.56 | 404,812 | -0.13(-0.43%) |
Jan 20, 2017 | 29.42 | 29.73 | 29.38 | 29.68 | 395,309 | +0.23(+0.79%) |
Jan 19, 2017 | 29.64 | 29.77 | 29.35 | 29.45 | 264,054 | -0.36(-1.22%) |
Jan 18, 2017 | 29.65 | 29.84 | 29.65 | 29.81 | 373,640 | +0.05(+0.18%) |
Jan 17, 2017 | 29.85 | 30.02 | 29.65 | 29.76 | 427,640 | +0.06(+0.20%) |
Jan 13, 2017 | 29.70 | 29.70 | 29.70 | 0 | +0.15(+0.51%) | |
Jan 12, 2017 | 29.79 | 29.90 | 29.34 | 29.55 | 286,371 | -0.26(-0.89%) |
Jan 11, 2017 | 29.55 | 29.88 | 29.45 | 29.81 | 334,667 | +0.30(+1.02%) |
Jan 10, 2017 | 29.42 | 29.65 | 29.08 | 29.51 | 365,361 | +0.06(+0.21%) |
Jan 09, 2017 | 30.22 | 30.28 | 29.35 | 29.45 | 455,498 | -0.51(-1.69%) |
Jan 06, 2017 | 29.85 | 30.23 | 29.85 | 29.96 | 569,886 | -0.14(-0.45%) |
Jan 05, 2017 | 30.05 | 30.13 | 29.80 | 30.09 | 307,801 | +0.05(+0.18%) |
Jan 04, 2017 | 30.04 | 30.32 | 29.79 | 30.04 | 664,139 | +0.07(+0.23%) |
Jan 03, 2017 | 29.95 | 30.23 | 29.74 | 29.97 | 396,112 | -0.21(-0.70%) |
Dec 30, 2016 | 30.18 | 30.18 | 30.18 | 0 | -0.14(-0.47%) | |
Dec 29, 2016 | 29.93 | 30.39 | 29.84 | 30.33 | 361,276 | +0.54(+1.80%) |
Dec 28, 2016 | 30.21 | 30.31 | 29.73 | 29.79 | 388,169 | -0.39(-1.30%) |
Dec 27, 2016 | 29.92 | 30.36 | 29.85 | 30.18 | 351,327 | +0.21(+0.71%) |
Dec 23, 2016 | 29.97 | 29.97 | 29.97 | 0 | +0.17(+0.56%) | |
Dec 22, 2016 | 29.93 | 29.93 | 29.20 | 29.80 | 990,851 | -0.14(-0.45%) |
Dec 21, 2016 | 30.30 | 30.57 | 29.92 | 29.94 | 516,017 | -0.29(-0.95%) |
Dec 20, 2016 | 30.33 | 30.43 | 30.07 | 30.23 | 653,750 | -0.14(-0.45%) |
Dec 19, 2016 | 30.95 | 31.00 | 30.23 | 30.36 | 647,422 | -0.41(-1.32%) |
Dec 16, 2016 | 31.53 | 32.02 | 30.01 | 30.77 | 3,253,388 | -1.06(-3.32%) |
Dec 15, 2016 | 31.41 | 31.83 | 31.07 | 31.83 | 444,518 | +0.41(+1.30%) |
Dec 14, 2016 | 32.37 | 32.45 | 31.34 | 31.42 | 376,112 | -0.75(-2.35%) |
Dec 13, 2016 | 32.20 | 32.37 | 31.95 | 32.17 | 421,981 | +0.11(+0.35%) |
Dec 12, 2016 | 31.60 | 32.27 | 31.60 | 32.06 | 454,894 | +0.30(+0.95%) |
Dec 09, 2016 | 31.47 | 31.76 | 31.43 | 31.76 | 448,712 | +0.26(+0.84%) |
Dec 08, 2016 | 30.63 | 31.50 | 30.63 | 31.50 | 573,807 | +0.42(+1.36%) |
Dec 07, 2016 | 30.84 | 31.09 | 30.73 | 31.07 | 508,976 | +0.33(+1.08%) |
Dec 06, 2016 | 30.63 | 30.84 | 30.54 | 30.74 | 421,011 | +0.09(+0.30%) |
Dec 05, 2016 | 30.50 | 30.70 | 30.21 | 30.65 | 373,069 | +0.05(+0.15%) |
Dec 02, 2016 | 30.60 | 30.88 | 30.34 | 30.60 | 305,751 | +0.29(+0.95%) |
Dec 01, 2016 | 30.60 | 30.60 | 29.85 | 30.32 | 515,478 | -0.23(-0.74%) |
Nov 30, 2016 | 31.14 | 31.47 | 30.54 | 30.54 | 411,471 | -1.25(-3.92%) |
Nov 29, 2016 | 31.41 | 31.90 | 31.41 | 31.79 | 315,455 | +0.22(+0.69%) |
Nov 28, 2016 | 31.25 | 31.68 | 31.16 | 31.57 | 405,724 | +0.38(+1.23%) |
Nov 25, 2016 | 30.76 | 31.21 | 30.76 | 31.19 | 115,426 | +0.53(+1.72%) |
Nov 23, 2016 | 30.66 | 30.66 | 30.66 | 0 | -0.38(-1.22%) | |
Nov 22, 2016 | 30.48 | 31.07 | 30.30 | 31.03 | 336,162 | +0.60(+1.98%) |
Nov 21, 2016 | 30.20 | 30.52 | 30.14 | 30.43 | 288,972 | +0.37(+1.23%) |
Nov 18, 2016 | 30.11 | 30.39 | 29.83 | 30.06 | 460,699 | -0.05(-0.15%) |
Nov 17, 2016 | 30.20 | 30.47 | 29.96 | 30.11 | 282,407 | -0.09(-0.30%) |
Nov 16, 2016 | 30.40 | 30.81 | 29.88 | 30.20 | 354,895 | -0.19(-0.61%) |
Nov 15, 2016 | 30.15 | 30.50 | 29.99 | 30.38 | 375,949 | +0.33(+1.10%) |
Nov 14, 2016 | 30.27 | 30.36 | 29.81 | 30.05 | 549,263 | -0.40(-1.33%) |
Nov 11, 2016 | 30.14 | 30.92 | 30.08 | 30.46 | 673,684 | +0.32(+1.07%) |
Nov 10, 2016 | 30.41 | 30.60 | 29.34 | 30.14 | 687,224 | -0.45(-1.47%) |
Nov 09, 2016 | 30.36 | 30.95 | 30.18 | 30.59 | 667,771 | -0.52(-1.66%) |
Nov 08, 2016 | 30.81 | 31.35 | 30.80 | 31.10 | 493,208 | +0.30(+0.97%) |
Nov 07, 2016 | 30.08 | 30.86 | 29.89 | 30.80 | 384,744 | +0.84(+2.80%) |
Nov 04, 2016 | 30.21 | 30.36 | 29.96 | 29.96 | 484,685 | -0.09(-0.30%) |
Nov 03, 2016 | 29.89 | 30.25 | 29.71 | 30.05 | 394,260 | +0.19(+0.63%) |
Nov 02, 2016 | 29.86 | 29.99 | 29.37 | 29.87 | 393,473 | -0.14(-0.47%) |