Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 30.37 | 30.95 | 30.34 | 30.89 | 203,006 | +0.37(+1.21%) |
Jan 30, 2017 | 30.83 | 30.91 | 30.27 | 30.52 | 244,914 | -0.52(-1.68%) |
Jan 27, 2017 | 31.04 | 31.11 | 30.89 | 31.04 | 194,909 | -0.09(-0.29%) |
Jan 26, 2017 | 30.88 | 31.31 | 30.88 | 31.13 | 70,652 | +0.09(+0.29%) |
Jan 25, 2017 | 30.66 | 31.28 | 30.66 | 31.04 | 95,968 | +0.38(+1.25%) |
Jan 24, 2017 | 29.75 | 30.79 | 29.53 | 30.65 | 187,495 | +0.93(+3.15%) |
Jan 23, 2017 | 29.57 | 29.97 | 29.45 | 29.72 | 175,212 | +0.07(+0.23%) |
Jan 20, 2017 | 29.10 | 30.05 | 29.10 | 29.65 | 172,597 | +0.66(+2.29%) |
Jan 19, 2017 | 29.39 | 29.39 | 27.95 | 28.99 | 165,769 | +0.00(+0.00%) |
Jan 18, 2017 | 29.07 | 29.08 | 28.43 | 28.99 | 83,160 | +0.15(+0.52%) |
Jan 17, 2017 | 29.56 | 29.56 | 28.80 | 28.83 | 77,054 | -1.04(-3.48%) |
Jan 13, 2017 | 29.88 | 29.88 | 29.88 | 0 | +0.23(+0.79%) | |
Jan 12, 2017 | 29.97 | 29.97 | 29.37 | 29.64 | 99,047 | -0.44(-1.45%) |
Jan 11, 2017 | 29.71 | 30.11 | 29.71 | 30.08 | 75,550 | +0.29(+0.96%) |
Jan 10, 2017 | 29.32 | 29.83 | 29.11 | 29.79 | 147,801 | +0.53(+1.80%) |
Jan 09, 2017 | 29.53 | 29.54 | 29.06 | 29.26 | 110,555 | -0.46(-1.55%) |
Jan 06, 2017 | 29.88 | 30.04 | 29.49 | 29.72 | 48,705 | +0.04(+0.13%) |
Jan 05, 2017 | 30.16 | 30.34 | 29.52 | 29.69 | 61,448 | -0.66(-2.16%) |
Jan 04, 2017 | 30.09 | 30.52 | 30.01 | 30.34 | 103,070 | +0.26(+0.88%) |
Jan 03, 2017 | 30.32 | 30.61 | 29.77 | 30.08 | 108,095 | -0.07(-0.22%) |
Dec 30, 2016 | 30.15 | 30.15 | 30.15 | 0 | +0.17(+0.58%) | |
Dec 29, 2016 | 30.48 | 30.65 | 29.71 | 29.97 | 136,214 | -0.45(-1.49%) |
Dec 28, 2016 | 30.72 | 30.72 | 30.33 | 30.43 | 40,411 | -0.21(-0.69%) |
Dec 27, 2016 | 30.46 | 30.80 | 30.46 | 30.64 | 53,796 | +0.11(+0.35%) |
Dec 23, 2016 | 30.53 | 30.53 | 30.53 | 0 | -0.02(-0.07%) | |
Dec 22, 2016 | 30.17 | 30.72 | 30.17 | 30.55 | 67,036 | +0.18(+0.60%) |
Dec 21, 2016 | 30.27 | 30.53 | 30.14 | 30.37 | 93,155 | +0.14(+0.45%) |
Dec 20, 2016 | 30.08 | 30.45 | 30.04 | 30.24 | 106,004 | +0.35(+1.16%) |
Dec 19, 2016 | 29.46 | 29.95 | 28.28 | 29.89 | 115,483 | +0.44(+1.51%) |
Dec 16, 2016 | 29.72 | 29.91 | 29.29 | 29.45 | 187,451 | -0.20(-0.66%) |
Dec 15, 2016 | 29.50 | 29.99 | 29.11 | 29.64 | 100,469 | +0.32(+1.08%) |
Dec 14, 2016 | 29.38 | 29.64 | 29.20 | 29.32 | 92,685 | -0.22(-0.74%) |
Dec 13, 2016 | 29.36 | 29.65 | 29.08 | 29.54 | 88,529 | +0.40(+1.37%) |
Dec 12, 2016 | 29.59 | 29.63 | 28.97 | 29.14 | 102,859 | -0.51(-1.70%) |
Dec 09, 2016 | 29.36 | 29.79 | 29.31 | 29.65 | 82,684 | +0.30(+1.03%) |
Dec 08, 2016 | 28.84 | 29.40 | 28.58 | 29.35 | 143,262 | +0.67(+2.34%) |
Dec 07, 2016 | 28.46 | 28.98 | 28.34 | 28.68 | 85,224 | +0.24(+0.85%) |
Dec 06, 2016 | 28.43 | 28.50 | 28.17 | 28.44 | 125,671 | +0.16(+0.56%) |
Dec 05, 2016 | 28.06 | 28.50 | 27.82 | 28.28 | 110,573 | +0.50(+1.79%) |
Dec 02, 2016 | 28.08 | 28.31 | 27.74 | 27.78 | 142,355 | -0.52(-1.84%) |
Dec 01, 2016 | 27.50 | 28.35 | 27.50 | 28.30 | 114,794 | +0.86(+3.13%) |
Nov 30, 2016 | 27.89 | 28.10 | 27.41 | 27.44 | 81,954 | -0.20(-0.74%) |
Nov 29, 2016 | 27.45 | 27.85 | 27.27 | 27.64 | 105,099 | +0.33(+1.21%) |
Nov 28, 2016 | 27.40 | 27.66 | 27.28 | 27.31 | 64,358 | -0.35(-1.28%) |
Nov 25, 2016 | 27.58 | 27.70 | 27.55 | 27.67 | 24,673 | +0.08(+0.30%) |
Nov 23, 2016 | 27.58 | 27.58 | 27.58 | 0 | +0.03(+0.11%) | |
Nov 22, 2016 | 26.94 | 27.57 | 26.64 | 27.55 | 134,069 | +0.81(+3.02%) |
Nov 21, 2016 | 26.46 | 26.77 | 26.32 | 26.75 | 115,322 | +0.29(+1.11%) |
Nov 18, 2016 | 26.35 | 26.48 | 25.99 | 26.45 | 106,954 | +0.06(+0.23%) |
Nov 17, 2016 | 25.89 | 26.49 | 24.27 | 26.39 | 150,887 | +0.63(+2.43%) |
Nov 16, 2016 | 25.85 | 26.09 | 25.61 | 25.77 | 279,501 | -0.16(-0.61%) |
Nov 15, 2016 | 25.53 | 26.01 | 25.43 | 25.93 | 224,142 | +0.14(+0.56%) |
Nov 14, 2016 | 25.63 | 26.11 | 25.43 | 25.78 | 597,675 | +0.44(+1.76%) |
Nov 11, 2016 | 24.58 | 25.34 | 24.33 | 25.34 | 651,620 | +0.75(+3.03%) |
Nov 10, 2016 | 24.30 | 24.82 | 23.60 | 24.59 | 381,209 | +0.73(+3.06%) |
Nov 09, 2016 | 23.83 | 23.83 | 23.83 | 23.86 | 463,067 | +0.09(+0.38%) |
Nov 08, 2016 | 23.89 | 23.98 | 23.70 | 23.77 | 103,188 | -0.13(-0.54%) |
Nov 07, 2016 | 23.69 | 24.06 | 23.62 | 23.90 | 111,651 | +0.65(+2.79%) |
Nov 04, 2016 | 23.37 | 23.53 | 23.18 | 23.25 | 114,775 | -0.06(-0.26%) |
Nov 03, 2016 | 23.62 | 23.62 | 23.11 | 23.31 | 54,099 | -0.16(-0.67%) |
Nov 02, 2016 | 23.54 | 23.92 | 23.35 | 23.47 | 65,796 | -0.12(-0.51%) |