Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 30.62 | 31.41 | 30.58 | 31.27 | 32,764 | +0.35(+1.13%) |
Jan 30, 2017 | 32.19 | 32.19 | 30.93 | 30.93 | 32,504 | -1.27(-3.93%) |
Jan 27, 2017 | 32.76 | 32.89 | 32.02 | 32.19 | 21,702 | -0.70(-2.12%) |
Jan 26, 2017 | 32.67 | 33.11 | 32.32 | 32.89 | 30,346 | +0.22(+0.67%) |
Jan 25, 2017 | 32.63 | 33.02 | 32.15 | 32.67 | 17,378 | +0.13(+0.40%) |
Jan 24, 2017 | 31.76 | 32.76 | 31.45 | 32.54 | 53,041 | +0.92(+2.90%) |
Jan 23, 2017 | 32.02 | 32.10 | 31.41 | 31.62 | 34,462 | -0.57(-1.76%) |
Jan 20, 2017 | 31.49 | 32.32 | 31.49 | 32.19 | 40,794 | +0.66(+2.08%) |
Jan 19, 2017 | 32.10 | 32.24 | 31.45 | 31.54 | 21,308 | -0.57(-1.77%) |
Jan 18, 2017 | 32.10 | 32.32 | 31.76 | 32.10 | 35,778 | +0.22(+0.68%) |
Jan 17, 2017 | 31.80 | 32.10 | 31.67 | 31.89 | 31,779 | +0.31(+0.97%) |
Jan 13, 2017 | 31.58 | 31.58 | 31.58 | 0 | +0.39(+1.26%) | |
Jan 12, 2017 | 32.15 | 32.32 | 30.93 | 31.19 | 38,872 | -1.27(-3.90%) |
Jan 11, 2017 | 31.76 | 32.54 | 31.58 | 32.45 | 32,574 | +0.74(+2.34%) |
Jan 10, 2017 | 30.84 | 31.71 | 30.72 | 31.71 | 56,108 | +0.48(+1.54%) |
Jan 09, 2017 | 32.24 | 32.50 | 31.23 | 31.23 | 49,546 | -1.09(-3.38%) |
Jan 06, 2017 | 33.37 | 33.55 | 32.24 | 32.32 | 28,977 | -1.18(-3.52%) |
Jan 05, 2017 | 33.81 | 33.81 | 33.12 | 33.50 | 36,939 | -0.35(-1.03%) |
Jan 04, 2017 | 33.46 | 34.07 | 33.28 | 33.85 | 32,131 | +0.39(+1.17%) |
Jan 03, 2017 | 33.72 | 33.72 | 32.71 | 33.46 | 38,103 | +0.09(+0.26%) |
Dec 30, 2016 | 33.37 | 33.37 | 33.37 | 0 | +0.09(+0.26%) | |
Dec 29, 2016 | 33.46 | 33.68 | 33.11 | 33.28 | 24,824 | +0.09(+0.26%) |
Dec 28, 2016 | 34.16 | 34.16 | 33.15 | 33.20 | 16,234 | -0.82(-2.41%) |
Dec 27, 2016 | 33.71 | 34.32 | 33.71 | 34.02 | 23,712 | +0.30(+0.90%) |
Dec 23, 2016 | 33.71 | 33.71 | 33.71 | 0 | +0.13(+0.39%) | |
Dec 22, 2016 | 33.50 | 33.80 | 33.28 | 33.58 | 33,730 | +0.09(+0.26%) |
Dec 21, 2016 | 33.06 | 33.76 | 32.97 | 33.50 | 31,347 | +0.35(+1.05%) |
Dec 20, 2016 | 33.37 | 33.63 | 32.93 | 33.15 | 69,464 | -0.04(-0.13%) |
Dec 19, 2016 | 33.58 | 34.02 | 33.19 | 33.19 | 83,680 | -0.48(-1.42%) |
Dec 16, 2016 | 33.63 | 34.37 | 33.50 | 33.67 | 150,260 | +0.04(+0.13%) |
Dec 15, 2016 | 33.15 | 34.24 | 32.84 | 33.63 | 44,927 | +0.48(+1.44%) |
Dec 14, 2016 | 34.37 | 34.50 | 33.10 | 33.15 | 33,324 | -1.13(-3.30%) |
Dec 13, 2016 | 34.28 | 34.67 | 33.95 | 34.28 | 37,130 | +0.22(+0.64%) |
Dec 12, 2016 | 33.89 | 34.41 | 33.23 | 34.06 | 31,445 | +0.13(+0.38%) |
Dec 09, 2016 | 33.67 | 34.06 | 33.45 | 33.93 | 33,006 | +0.17(+0.52%) |
Dec 08, 2016 | 32.58 | 33.89 | 32.28 | 33.76 | 46,450 | +1.17(+3.60%) |
Dec 07, 2016 | 32.80 | 32.93 | 32.41 | 32.58 | 35,754 | +0.13(+0.40%) |
Dec 06, 2016 | 32.15 | 32.63 | 32.02 | 32.45 | 35,054 | +0.30(+0.95%) |
Dec 05, 2016 | 31.84 | 32.19 | 31.56 | 32.15 | 32,523 | +0.57(+1.79%) |
Dec 02, 2016 | 31.45 | 31.97 | 31.37 | 31.58 | 37,415 | +0.26(+0.83%) |
Dec 01, 2016 | 31.80 | 32.32 | 30.97 | 31.32 | 34,616 | -0.35(-1.10%) |
Nov 30, 2016 | 32.71 | 32.80 | 31.36 | 31.67 | 53,288 | -1.13(-3.45%) |
Nov 29, 2016 | 32.45 | 33.58 | 32.36 | 32.80 | 64,060 | +0.43(+1.34%) |
Nov 28, 2016 | 32.19 | 33.11 | 32.10 | 32.36 | 39,422 | +0.30(+0.95%) |
Nov 25, 2016 | 31.67 | 32.15 | 31.43 | 32.06 | 19,468 | +0.39(+1.24%) |
Nov 23, 2016 | 31.67 | 31.67 | 31.67 | 0 | -0.52(-1.62%) | |
Nov 22, 2016 | 29.93 | 32.32 | 29.78 | 32.19 | 88,450 | +2.22(+7.40%) |
Nov 21, 2016 | 30.02 | 30.19 | 29.66 | 29.97 | 39,045 | +0.00(+0.00%) |
Nov 18, 2016 | 29.19 | 30.02 | 29.15 | 29.97 | 48,716 | +0.70(+2.38%) |
Nov 17, 2016 | 28.75 | 29.54 | 28.71 | 29.28 | 40,783 | +0.57(+1.97%) |
Nov 16, 2016 | 28.23 | 28.73 | 28.23 | 28.71 | 75,805 | +0.30(+1.07%) |
Nov 15, 2016 | 27.97 | 28.62 | 27.27 | 28.41 | 32,503 | +0.35(+1.24%) |
Nov 14, 2016 | 28.28 | 28.28 | 26.32 | 28.06 | 43,552 | -0.22(-0.77%) |
Nov 11, 2016 | 26.62 | 28.28 | 26.62 | 28.28 | 80,014 | +1.70(+6.38%) |
Nov 10, 2016 | 26.62 | 26.93 | 25.84 | 26.58 | 51,581 | -0.09(-0.33%) |
Nov 09, 2016 | 25.58 | 26.75 | 25.32 | 26.67 | 39,645 | +0.65(+2.51%) |
Nov 08, 2016 | 25.88 | 26.50 | 25.71 | 26.01 | 28,675 | +0.17(+0.67%) |
Nov 07, 2016 | 25.80 | 26.06 | 25.49 | 25.84 | 47,460 | +0.26(+1.02%) |
Nov 04, 2016 | 25.88 | 26.06 | 25.58 | 25.58 | 33,822 | -0.22(-0.84%) |
Nov 03, 2016 | 25.93 | 26.71 | 25.67 | 25.80 | 21,465 | -0.17(-0.67%) |
Nov 02, 2016 | 26.54 | 26.58 | 25.62 | 25.97 | 34,969 | -0.52(-1.97%) |