Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 28.67 | 28.98 | 28.49 | 28.76 | 187,153 | -0.01(-0.03%) |
Jan 30, 2017 | 28.77 | 28.94 | 28.22 | 28.77 | 191,011 | -0.14(-0.47%) |
Jan 27, 2017 | 29.01 | 29.24 | 28.66 | 28.91 | 131,935 | -0.07(-0.24%) |
Jan 26, 2017 | 29.47 | 29.53 | 28.86 | 28.98 | 127,638 | -0.47(-1.60%) |
Jan 25, 2017 | 29.54 | 29.96 | 29.35 | 29.45 | 126,724 | +0.06(+0.21%) |
Jan 24, 2017 | 29.34 | 29.50 | 29.02 | 29.39 | 169,053 | +0.08(+0.26%) |
Jan 23, 2017 | 29.36 | 29.70 | 29.03 | 29.31 | 160,639 | -0.04(-0.13%) |
Jan 20, 2017 | 29.41 | 29.71 | 29.07 | 29.35 | 243,802 | -0.15(-0.52%) |
Jan 19, 2017 | 29.87 | 29.96 | 29.29 | 29.50 | 203,952 | -0.36(-1.20%) |
Jan 18, 2017 | 29.81 | 29.89 | 29.35 | 29.86 | 175,579 | +0.21(+0.72%) |
Jan 17, 2017 | 29.80 | 30.16 | 29.45 | 29.64 | 277,853 | -0.40(-1.34%) |
Jan 13, 2017 | 30.05 | 30.05 | 30.05 | 0 | -0.08(-0.28%) | |
Jan 12, 2017 | 30.42 | 30.42 | 29.53 | 30.13 | 197,113 | -0.51(-1.66%) |
Jan 11, 2017 | 30.36 | 30.68 | 29.89 | 30.64 | 268,171 | +0.25(+0.82%) |
Jan 10, 2017 | 30.12 | 30.52 | 29.98 | 30.39 | 144,886 | +0.30(+0.98%) |
Jan 09, 2017 | 29.71 | 30.28 | 29.36 | 30.09 | 304,419 | +0.18(+0.61%) |
Jan 06, 2017 | 30.27 | 30.27 | 29.57 | 29.91 | 266,282 | -0.21(-0.68%) |
Jan 05, 2017 | 30.39 | 30.53 | 29.40 | 30.12 | 307,550 | -0.35(-1.15%) |
Jan 04, 2017 | 30.27 | 30.57 | 30.05 | 30.47 | 235,125 | +0.39(+1.29%) |
Jan 03, 2017 | 30.31 | 30.35 | 29.78 | 30.08 | 223,464 | +0.04(+0.13%) |
Dec 30, 2016 | 30.04 | 30.04 | 30.04 | 0 | -0.07(-0.23%) | |
Dec 29, 2016 | 29.99 | 30.26 | 29.84 | 30.11 | 124,272 | +0.14(+0.48%) |
Dec 28, 2016 | 29.96 | 30.13 | 29.62 | 29.96 | 152,882 | +0.05(+0.18%) |
Dec 27, 2016 | 29.86 | 30.25 | 29.67 | 29.91 | 187,643 | -0.02(-0.05%) |
Dec 23, 2016 | 29.93 | 29.93 | 29.93 | 0 | +0.39(+1.31%) | |
Dec 22, 2016 | 29.57 | 30.36 | 29.36 | 29.54 | 246,338 | +0.08(+0.26%) |
Dec 21, 2016 | 29.33 | 29.92 | 29.33 | 29.46 | 290,989 | +0.01(+0.03%) |
Dec 20, 2016 | 29.55 | 29.56 | 29.07 | 29.45 | 168,245 | +0.08(+0.26%) |
Dec 19, 2016 | 28.55 | 29.52 | 28.55 | 29.38 | 246,911 | +0.92(+3.23%) |
Dec 16, 2016 | 28.93 | 29.19 | 28.35 | 28.46 | 1,609,697 | -0.36(-1.26%) |
Dec 15, 2016 | 27.93 | 28.85 | 27.63 | 28.82 | 215,755 | +0.81(+2.90%) |
Dec 14, 2016 | 28.68 | 28.88 | 27.89 | 28.01 | 203,227 | -0.68(-2.36%) |
Dec 13, 2016 | 28.31 | 28.81 | 27.96 | 28.69 | 328,438 | +0.46(+1.61%) |
Dec 12, 2016 | 29.01 | 29.42 | 27.68 | 28.23 | 371,965 | -1.02(-3.48%) |
Dec 09, 2016 | 29.18 | 30.07 | 28.80 | 29.25 | 206,753 | +0.16(+0.55%) |
Dec 08, 2016 | 28.56 | 29.41 | 28.45 | 29.09 | 220,369 | +0.41(+1.43%) |
Dec 07, 2016 | 28.80 | 28.88 | 28.19 | 28.68 | 209,051 | -0.01(-0.03%) |
Dec 06, 2016 | 28.49 | 28.88 | 27.91 | 28.69 | 180,971 | +0.39(+1.36%) |
Dec 05, 2016 | 27.89 | 28.57 | 27.39 | 28.30 | 235,579 | +0.41(+1.47%) |
Dec 02, 2016 | 27.58 | 27.96 | 27.36 | 27.89 | 229,285 | +0.41(+1.49%) |
Dec 01, 2016 | 27.35 | 28.09 | 27.15 | 27.48 | 282,455 | +0.08(+0.30%) |
Nov 30, 2016 | 28.59 | 28.59 | 27.24 | 27.40 | 258,064 | -1.10(-3.85%) |
Nov 29, 2016 | 28.31 | 28.68 | 28.20 | 28.50 | 196,198 | +0.33(+1.16%) |
Nov 28, 2016 | 28.30 | 28.47 | 27.95 | 28.17 | 158,799 | -0.16(-0.56%) |
Nov 25, 2016 | 28.07 | 28.51 | 27.89 | 28.33 | 101,790 | +0.15(+0.54%) |
Nov 23, 2016 | 28.18 | 28.18 | 28.18 | 0 | -0.05(-0.19%) | |
Nov 22, 2016 | 28.02 | 28.40 | 27.36 | 28.23 | 258,140 | +0.22(+0.78%) |
Nov 21, 2016 | 28.33 | 28.38 | 27.76 | 28.01 | 180,725 | -0.39(-1.36%) |
Nov 18, 2016 | 28.01 | 28.40 | 27.80 | 28.40 | 184,229 | +0.51(+1.82%) |
Nov 17, 2016 | 28.16 | 28.16 | 27.52 | 27.89 | 200,441 | -0.15(-0.54%) |
Nov 16, 2016 | 27.92 | 28.08 | 27.03 | 28.04 | 227,569 | +0.13(+0.46%) |
Nov 15, 2016 | 27.98 | 28.14 | 27.25 | 27.92 | 288,515 | -0.11(-0.38%) |
Nov 14, 2016 | 26.89 | 28.61 | 26.61 | 28.02 | 377,920 | +1.12(+4.16%) |
Nov 11, 2016 | 26.36 | 27.09 | 25.52 | 26.90 | 603,990 | +0.63(+2.39%) |
Nov 10, 2016 | 22.93 | 26.76 | 22.16 | 26.27 | 744,319 | +3.48(+15.27%) |
Nov 09, 2016 | 21.63 | 22.88 | 21.32 | 22.79 | 317,432 | +0.93(+4.26%) |
Nov 08, 2016 | 21.67 | 22.05 | 21.45 | 21.86 | 158,772 | +0.14(+0.66%) |
Nov 07, 2016 | 21.50 | 21.78 | 21.09 | 21.72 | 184,722 | +0.58(+2.72%) |
Nov 04, 2016 | 20.92 | 21.75 | 20.92 | 21.14 | 276,471 | +0.36(+1.75%) |
Nov 03, 2016 | 21.09 | 21.17 | 20.73 | 20.78 | 149,222 | -0.26(-1.26%) |
Nov 02, 2016 | 21.14 | 21.27 | 21.02 | 21.04 | 217,724 | -0.08(-0.39%) |