Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 30.20 | 32.50 | 29.00 | 30.20 | 110,812 | +0.15(+0.50%) |
Jan 30, 2017 | 31.00 | 31.10 | 29.90 | 30.05 | 33,770 | -0.95(-3.06%) |
Jan 27, 2017 | 31.00 | 31.70 | 31.00 | 31.00 | 18,454 | -0.50(-1.59%) |
Jan 26, 2017 | 31.90 | 32.19 | 30.80 | 31.50 | 20,504 | +0.00(+0.00%) |
Jan 25, 2017 | 30.80 | 32.38 | 30.80 | 31.50 | 28,034 | +0.70(+2.27%) |
Jan 24, 2017 | 31.60 | 31.80 | 29.10 | 30.80 | 51,896 | -0.80(-2.53%) |
Jan 23, 2017 | 32.80 | 32.80 | 30.80 | 31.60 | 45,059 | -1.20(-3.66%) |
Jan 20, 2017 | 33.90 | 34.52 | 32.50 | 32.80 | 46,754 | -0.80(-2.38%) |
Jan 19, 2017 | 35.30 | 35.60 | 33.30 | 33.60 | 36,612 | -2.00(-5.62%) |
Jan 18, 2017 | 37.20 | 37.72 | 35.10 | 35.60 | 36,369 | -1.60(-4.30%) |
Jan 17, 2017 | 36.50 | 38.20 | 36.10 | 37.20 | 75,839 | +1.40(+3.91%) |
Jan 13, 2017 | 35.80 | 35.80 | 35.80 | 0 | +1.80(+5.29%) | |
Jan 12, 2017 | 33.10 | 34.50 | 32.60 | 34.00 | 32,137 | +0.60(+1.80%) |
Jan 11, 2017 | 35.40 | 36.00 | 33.20 | 33.40 | 25,017 | -2.00(-5.65%) |
Jan 10, 2017 | 35.80 | 36.00 | 34.10 | 35.40 | 22,564 | +0.20(+0.57%) |
Jan 09, 2017 | 35.00 | 36.80 | 33.20 | 35.20 | 161,221 | +1.55(+4.61%) |
Jan 06, 2017 | 33.10 | 34.20 | 32.91 | 33.65 | 17,414 | +0.35(+1.05%) |
Jan 05, 2017 | 33.60 | 33.90 | 32.70 | 33.30 | 17,481 | -0.40(-1.19%) |
Jan 04, 2017 | 34.00 | 34.70 | 33.06 | 33.70 | 25,169 | -0.30(-0.88%) |
Jan 03, 2017 | 32.00 | 34.33 | 31.90 | 34.00 | 47,346 | +2.10(+6.58%) |
Dec 30, 2016 | 31.90 | 31.90 | 31.90 | 0 | -0.50(-1.54%) | |
Dec 29, 2016 | 33.70 | 34.90 | 32.40 | 32.40 | 31,921 | -1.40(-4.14%) |
Dec 28, 2016 | 36.90 | 37.30 | 33.71 | 33.80 | 44,453 | -2.80(-7.65%) |
Dec 27, 2016 | 36.00 | 37.30 | 35.40 | 36.60 | 24,963 | +1.30(+3.68%) |
Dec 23, 2016 | 35.30 | 35.30 | 35.30 | 0 | +1.50(+4.44%) | |
Dec 22, 2016 | 34.00 | 35.00 | 33.20 | 33.80 | 31,334 | +1.00(+3.05%) |
Dec 21, 2016 | 33.50 | 33.60 | 32.50 | 32.80 | 13,684 | -0.50(-1.50%) |
Dec 20, 2016 | 34.00 | 34.00 | 32.90 | 33.30 | 18,029 | -0.30(-0.89%) |
Dec 19, 2016 | 32.90 | 34.00 | 32.90 | 33.60 | 31,125 | +1.10(+3.38%) |
Dec 16, 2016 | 32.50 | 32.94 | 32.20 | 32.50 | 16,836 | +0.10(+0.31%) |
Dec 15, 2016 | 33.10 | 33.15 | 31.50 | 32.40 | 18,589 | -0.60(-1.82%) |
Dec 14, 2016 | 33.50 | 33.60 | 31.00 | 33.00 | 42,924 | -0.60(-1.79%) |
Dec 13, 2016 | 35.00 | 35.80 | 33.00 | 33.60 | 40,956 | -0.70(-2.04%) |
Dec 12, 2016 | 34.80 | 35.20 | 32.70 | 34.30 | 32,111 | -0.70(-2.00%) |
Dec 09, 2016 | 35.10 | 37.80 | 34.26 | 35.00 | 29,281 | -0.30(-0.85%) |
Dec 08, 2016 | 34.90 | 35.63 | 33.30 | 35.30 | 24,697 | +0.10(+0.28%) |
Dec 07, 2016 | 35.60 | 36.70 | 34.60 | 35.20 | 25,557 | -1.10(-3.03%) |
Dec 06, 2016 | 36.10 | 37.00 | 35.05 | 36.30 | 26,729 | +0.20(+0.55%) |
Dec 05, 2016 | 35.80 | 36.90 | 34.40 | 36.10 | 28,182 | +0.30(+0.84%) |
Dec 02, 2016 | 36.00 | 36.39 | 34.10 | 35.80 | 51,807 | -0.20(-0.56%) |
Dec 01, 2016 | 38.20 | 38.80 | 35.70 | 36.00 | 36,722 | -2.50(-6.49%) |
Nov 30, 2016 | 39.00 | 39.90 | 37.63 | 38.50 | 40,641 | -0.70(-1.79%) |
Nov 29, 2016 | 39.70 | 39.70 | 37.50 | 39.20 | 41,100 | +0.60(+1.55%) |
Nov 28, 2016 | 38.00 | 40.40 | 36.80 | 38.60 | 49,574 | +1.10(+2.93%) |
Nov 25, 2016 | 37.20 | 37.56 | 36.00 | 37.50 | 11,950 | +0.50(+1.35%) |
Nov 23, 2016 | 37.00 | 37.00 | 37.00 | 0 | +1.50(+4.23%) | |
Nov 22, 2016 | 36.90 | 37.30 | 34.90 | 35.50 | 29,458 | -1.30(-3.53%) |
Nov 21, 2016 | 36.70 | 37.30 | 35.50 | 36.80 | 27,259 | +0.40(+1.10%) |
Nov 18, 2016 | 36.30 | 38.40 | 35.10 | 36.40 | 20,272 | +0.50(+1.39%) |
Nov 17, 2016 | 35.10 | 36.80 | 35.10 | 35.90 | 20,301 | +0.60(+1.70%) |
Nov 16, 2016 | 34.90 | 36.80 | 33.60 | 35.30 | 30,622 | +0.20(+0.57%) |
Nov 15, 2016 | 35.50 | 35.52 | 33.70 | 35.10 | 28,151 | -0.40(-1.13%) |
Nov 14, 2016 | 36.40 | 37.39 | 35.10 | 35.50 | 35,126 | -1.00(-2.74%) |
Nov 11, 2016 | 36.10 | 37.00 | 35.15 | 36.50 | 24,228 | +0.40(+1.11%) |
Nov 10, 2016 | 34.60 | 37.50 | 34.58 | 36.10 | 68,163 | +2.30(+6.80%) |
Nov 09, 2016 | 32.80 | 34.00 | 30.30 | 33.80 | 41,770 | +1.60(+4.97%) |
Nov 08, 2016 | 31.90 | 33.70 | 30.00 | 32.20 | 32,002 | +0.60(+1.90%) |
Nov 07, 2016 | 31.50 | 32.50 | 30.20 | 31.60 | 26,669 | +0.80(+2.60%) |
Nov 04, 2016 | 28.70 | 32.10 | 28.50 | 30.80 | 32,626 | +2.10(+7.32%) |
Nov 03, 2016 | 31.50 | 31.50 | 28.35 | 28.70 | 50,429 | -2.90(-9.18%) |
Nov 02, 2016 | 31.20 | 32.00 | 31.00 | 31.60 | 23,017 | +0.10(+0.32%) |