Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 29.03 | 29.11 | 28.98 | 29.10 | 190,320 | -0.06(-0.21%) |
Jan 30, 2017 | 29.20 | 29.20 | 29.01 | 29.16 | 309,771 | -0.09(-0.32%) |
Jan 27, 2017 | 29.32 | 29.32 | 29.21 | 29.26 | 264,895 | +0.06(+0.21%) |
Jan 26, 2017 | 29.28 | 29.29 | 29.19 | 29.20 | 181,944 | -0.08(-0.26%) |
Jan 25, 2017 | 29.23 | 29.29 | 29.17 | 29.27 | 186,004 | +0.21(+0.71%) |
Jan 24, 2017 | 28.95 | 29.11 | 28.89 | 29.07 | 262,663 | +0.14(+0.48%) |
Jan 23, 2017 | 29.04 | 29.04 | 28.82 | 28.93 | 428,659 | -0.07(-0.24%) |
Jan 20, 2017 | 29.13 | 29.13 | 28.89 | 29.00 | 290,236 | +0.09(+0.30%) |
Jan 19, 2017 | 29.01 | 29.12 | 28.86 | 28.91 | 467,503 | -0.09(-0.33%) |
Jan 18, 2017 | 29.00 | 29.01 | 28.91 | 29.01 | 383,044 | +0.09(+0.30%) |
Jan 17, 2017 | 28.88 | 28.96 | 28.83 | 28.92 | 217,117 | -0.03(-0.12%) |
Jan 13, 2017 | 28.95 | 28.95 | 28.95 | 0 | +0.06(+0.21%) | |
Jan 12, 2017 | 28.92 | 28.92 | 28.68 | 28.89 | 207,762 | -0.05(-0.18%) |
Jan 11, 2017 | 28.94 | 29.02 | 28.77 | 28.95 | 165,575 | +0.00(+0.00%) |
Jan 10, 2017 | 28.95 | 29.05 | 28.90 | 28.95 | 217,701 | -0.01(-0.03%) |
Jan 09, 2017 | 29.02 | 29.05 | 28.93 | 28.95 | 180,874 | -0.03(-0.09%) |
Jan 06, 2017 | 28.81 | 29.06 | 28.81 | 28.98 | 183,874 | +0.09(+0.33%) |
Jan 05, 2017 | 28.85 | 28.91 | 28.79 | 28.89 | 202,896 | +0.00(+0.00%) |
Jan 04, 2017 | 28.88 | 28.95 | 28.82 | 28.89 | 164,051 | +0.15(+0.51%) |
Jan 03, 2017 | 28.83 | 28.83 | 28.59 | 28.74 | 253,879 | +0.15(+0.51%) |
Dec 30, 2016 | 28.59 | 28.59 | 28.59 | 0 | -0.12(-0.42%) | |
Dec 29, 2016 | 28.71 | 28.77 | 28.66 | 28.71 | 239,586 | +0.03(+0.12%) |
Dec 28, 2016 | 28.94 | 28.96 | 28.66 | 28.68 | 275,728 | -0.21(-0.74%) |
Dec 27, 2016 | 28.95 | 28.98 | 28.86 | 28.89 | 216,918 | +0.09(+0.30%) |
Dec 23, 2016 | 28.81 | 28.81 | 28.81 | 0 | +0.00(+0.01%) | |
Dec 22, 2016 | 28.88 | 28.88 | 28.74 | 28.80 | 130,589 | -0.03(-0.12%) |
Dec 21, 2016 | 28.87 | 28.94 | 28.84 | 28.84 | 177,463 | -0.08(-0.27%) |
Dec 20, 2016 | 28.93 | 28.94 | 28.84 | 28.92 | 182,778 | +0.06(+0.21%) |
Dec 19, 2016 | 28.78 | 28.92 | 28.78 | 28.86 | 189,635 | +0.11(+0.39%) |
Dec 16, 2016 | 28.92 | 28.94 | 28.71 | 28.74 | 351,272 | -0.09(-0.30%) |
Dec 15, 2016 | 28.78 | 28.94 | 28.68 | 28.83 | 139,257 | +0.11(+0.39%) |
Dec 14, 2016 | 28.91 | 29.02 | 28.67 | 28.72 | 205,596 | -0.23(-0.80%) |
Dec 13, 2016 | 28.81 | 29.04 | 28.81 | 28.95 | 292,996 | +0.19(+0.66%) |
Dec 12, 2016 | 28.83 | 28.84 | 28.69 | 28.76 | 206,229 | -0.09(-0.33%) |
Dec 09, 2016 | 28.69 | 28.86 | 28.66 | 28.86 | 481,470 | +0.21(+0.72%) |
Dec 08, 2016 | 28.71 | 28.77 | 28.61 | 28.65 | 182,250 | -0.06(-0.21%) |
Dec 07, 2016 | 28.30 | 28.73 | 28.26 | 28.71 | 258,252 | +0.39(+1.36%) |
Dec 06, 2016 | 28.29 | 28.32 | 28.20 | 28.32 | 239,401 | +0.10(+0.36%) |
Dec 05, 2016 | 28.29 | 28.30 | 28.16 | 28.22 | 199,201 | +0.12(+0.43%) |
Dec 02, 2016 | 28.19 | 28.19 | 28.06 | 28.10 | 317,341 | +0.01(+0.03%) |
Dec 01, 2016 | 28.32 | 28.32 | 28.02 | 28.09 | 195,159 | -0.13(-0.46%) |
Nov 30, 2016 | 28.40 | 28.41 | 28.20 | 28.22 | 186,879 | -0.12(-0.42%) |
Nov 29, 2016 | 28.30 | 28.41 | 28.24 | 28.34 | 218,026 | +0.09(+0.33%) |
Nov 28, 2016 | 28.33 | 28.33 | 28.20 | 28.25 | 159,180 | -0.10(-0.36%) |
Nov 25, 2016 | 28.24 | 28.35 | 28.24 | 28.35 | 60,696 | +0.12(+0.42%) |
Nov 23, 2016 | 28.23 | 28.23 | 28.23 | 0 | +0.03(+0.09%) | |
Nov 22, 2016 | 28.26 | 28.26 | 28.12 | 28.20 | 242,150 | +0.09(+0.34%) |
Nov 21, 2016 | 28.03 | 28.11 | 28.00 | 28.11 | 340,714 | +0.15(+0.55%) |
Nov 18, 2016 | 28.09 | 28.09 | 27.93 | 27.96 | 839,339 | -0.07(-0.24%) |
Nov 17, 2016 | 28.02 | 28.03 | 27.91 | 28.02 | 165,906 | +0.10(+0.37%) |
Nov 16, 2016 | 27.91 | 27.95 | 27.87 | 27.92 | 191,751 | -0.03(-0.09%) |
Nov 15, 2016 | 27.94 | 27.95 | 27.78 | 27.95 | 170,364 | +0.16(+0.58%) |
Nov 14, 2016 | 27.93 | 27.93 | 27.75 | 27.79 | 622,164 | -0.03(-0.09%) |
Nov 11, 2016 | 27.70 | 27.82 | 27.64 | 27.81 | 191,985 | +0.11(+0.40%) |
Nov 10, 2016 | 27.75 | 27.89 | 27.62 | 27.70 | 300,386 | +0.09(+0.31%) |
Nov 09, 2016 | 27.10 | 27.69 | 26.95 | 27.61 | 189,155 | +0.35(+1.29%) |
Nov 08, 2016 | 27.11 | 27.37 | 27.08 | 27.26 | 162,851 | +0.09(+0.32%) |
Nov 07, 2016 | 26.98 | 27.19 | 26.97 | 27.18 | 283,521 | +0.57(+2.15%) |
Nov 04, 2016 | 26.61 | 26.79 | 26.58 | 26.60 | 153,730 | +0.01(+0.03%) |
Nov 03, 2016 | 26.80 | 26.82 | 26.57 | 26.60 | 110,389 | -0.15(-0.54%) |
Nov 02, 2016 | 26.82 | 26.91 | 26.71 | 26.74 | 119,102 | -0.08(-0.29%) |