Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 39.39 | 39.49 | 38.50 | 38.99 | 365,747 | +0.79(+2.08%) |
Jan 30, 2017 | 38.69 | 39.59 | 37.60 | 38.20 | 310,529 | -0.40(-1.03%) |
Jan 27, 2017 | 37.40 | 38.69 | 37.30 | 38.59 | 248,231 | +0.89(+2.37%) |
Jan 26, 2017 | 37.11 | 38.54 | 37.01 | 37.70 | 394,342 | -1.19(-3.06%) |
Jan 25, 2017 | 38.30 | 39.09 | 37.16 | 38.89 | 434,915 | -0.30(-0.76%) |
Jan 24, 2017 | 39.88 | 41.07 | 38.50 | 39.19 | 466,322 | -0.69(-1.74%) |
Jan 23, 2017 | 39.19 | 39.98 | 38.20 | 39.88 | 325,210 | +1.59(+4.14%) |
Jan 20, 2017 | 37.30 | 39.49 | 37.01 | 38.30 | 317,779 | +0.79(+2.12%) |
Jan 19, 2017 | 37.01 | 38.20 | 36.31 | 37.50 | 328,726 | -0.40(-1.05%) |
Jan 18, 2017 | 38.89 | 39.83 | 37.30 | 37.90 | 408,957 | -1.19(-3.05%) |
Jan 17, 2017 | 39.39 | 39.88 | 38.59 | 39.09 | 435,584 | +1.49(+3.96%) |
Jan 13, 2017 | 37.60 | 37.60 | 37.60 | 0 | +0.69(+1.88%) | |
Jan 12, 2017 | 38.20 | 38.89 | 36.21 | 36.91 | 453,683 | -0.10(-0.27%) |
Jan 11, 2017 | 36.81 | 38.35 | 35.32 | 37.01 | 540,812 | -0.30(-0.80%) |
Jan 10, 2017 | 36.21 | 38.10 | 36.11 | 37.30 | 435,555 | +1.88(+5.32%) |
Jan 09, 2017 | 36.31 | 37.80 | 35.22 | 35.42 | 572,335 | +0.60(+1.71%) |
Jan 06, 2017 | 36.01 | 37.21 | 33.24 | 34.82 | 642,899 | -2.28(-6.15%) |
Jan 05, 2017 | 34.53 | 37.45 | 34.53 | 37.11 | 713,236 | +3.87(+11.64%) |
Jan 04, 2017 | 32.74 | 33.44 | 32.15 | 33.24 | 464,812 | +1.09(+3.39%) |
Jan 03, 2017 | 29.47 | 32.24 | 29.47 | 32.15 | 407,151 | +3.27(+11.34%) |
Dec 30, 2016 | 28.87 | 28.87 | 28.87 | 0 | -3.87(-11.82%) | |
Dec 29, 2016 | 30.16 | 33.09 | 29.76 | 32.74 | 686,231 | +3.17(+10.74%) |
Dec 28, 2016 | 28.38 | 29.67 | 27.58 | 29.57 | 298,621 | +1.29(+4.56%) |
Dec 27, 2016 | 27.09 | 29.17 | 26.99 | 28.28 | 235,161 | +1.49(+5.56%) |
Dec 23, 2016 | 26.79 | 26.79 | 26.79 | 0 | +0.20(+0.75%) | |
Dec 22, 2016 | 27.28 | 28.08 | 26.39 | 26.59 | 226,573 | -0.60(-2.19%) |
Dec 21, 2016 | 27.98 | 28.28 | 27.09 | 27.18 | 161,169 | -0.60(-2.14%) |
Dec 20, 2016 | 26.69 | 27.98 | 26.39 | 27.78 | 279,159 | +0.40(+1.45%) |
Dec 19, 2016 | 27.28 | 27.78 | 26.54 | 27.38 | 383,705 | +0.10(+0.36%) |
Dec 16, 2016 | 28.08 | 29.27 | 27.09 | 27.28 | 1,294,089 | -0.50(-1.79%) |
Dec 15, 2016 | 27.09 | 28.18 | 26.39 | 27.78 | 620,615 | -0.20(-0.71%) |
Dec 14, 2016 | 30.56 | 31.25 | 27.98 | 27.98 | 626,991 | -2.18(-7.24%) |
Dec 13, 2016 | 30.16 | 30.71 | 29.67 | 30.16 | 307,877 | +0.10(+0.33%) |
Dec 12, 2016 | 29.86 | 31.45 | 29.37 | 30.06 | 335,310 | +0.79(+2.71%) |
Dec 09, 2016 | 31.75 | 32.05 | 28.77 | 29.27 | 458,209 | -2.78(-8.67%) |
Dec 08, 2016 | 31.15 | 32.05 | 30.66 | 32.05 | 360,210 | +1.39(+4.53%) |
Dec 07, 2016 | 31.25 | 31.65 | 30.16 | 30.66 | 252,656 | +0.20(+0.65%) |
Dec 06, 2016 | 31.45 | 32.64 | 30.26 | 30.46 | 357,137 | -1.09(-3.46%) |
Dec 05, 2016 | 30.16 | 31.95 | 29.37 | 31.55 | 323,027 | +0.99(+3.25%) |
Dec 02, 2016 | 29.86 | 30.71 | 29.66 | 30.56 | 339,775 | +1.39(+4.76%) |
Dec 01, 2016 | 27.78 | 30.62 | 26.99 | 29.17 | 450,970 | +1.09(+3.89%) |
Nov 30, 2016 | 27.09 | 28.47 | 26.89 | 28.08 | 314,177 | +0.50(+1.80%) |
Nov 29, 2016 | 27.09 | 28.38 | 26.59 | 27.58 | 194,330 | -0.60(-2.11%) |
Nov 28, 2016 | 27.28 | 28.47 | 26.69 | 28.18 | 308,484 | +1.69(+6.37%) |
Nov 25, 2016 | 27.28 | 27.68 | 26.39 | 26.49 | 173,403 | -0.40(-1.48%) |
Nov 23, 2016 | 26.89 | 26.89 | 26.89 | 0 | -1.79(-6.23%) | |
Nov 22, 2016 | 28.47 | 29.07 | 27.28 | 28.67 | 264,280 | +0.50(+1.76%) |
Nov 21, 2016 | 28.28 | 29.07 | 27.78 | 28.18 | 237,214 | +0.99(+3.65%) |
Nov 18, 2016 | 27.68 | 28.28 | 26.79 | 27.18 | 365,741 | -0.89(-3.18%) |
Nov 17, 2016 | 29.07 | 30.26 | 27.68 | 28.08 | 387,709 | -1.19(-4.07%) |
Nov 16, 2016 | 31.05 | 31.40 | 28.08 | 29.27 | 426,591 | -1.98(-6.35%) |
Nov 15, 2016 | 28.47 | 31.45 | 27.98 | 31.25 | 583,797 | +2.88(+10.14%) |
Nov 14, 2016 | 25.60 | 28.57 | 24.90 | 28.38 | 572,029 | +1.89(+7.12%) |
Nov 11, 2016 | 29.17 | 29.67 | 25.40 | 26.49 | 866,529 | -2.68(-9.18%) |
Nov 10, 2016 | 32.44 | 32.74 | 28.77 | 29.17 | 674,232 | -3.77(-11.45%) |
Nov 09, 2016 | 35.52 | 35.82 | 32.44 | 32.94 | 630,109 | +0.10(+0.30%) |
Nov 08, 2016 | 35.12 | 35.67 | 32.64 | 32.84 | 460,318 | -2.28(-6.50%) |
Nov 07, 2016 | 32.94 | 36.06 | 32.64 | 35.12 | 601,891 | -0.10(-0.28%) |
Nov 04, 2016 | 34.23 | 35.42 | 33.34 | 35.22 | 446,957 | +0.79(+2.31%) |
Nov 03, 2016 | 32.44 | 34.43 | 31.75 | 34.43 | 460,405 | +1.19(+3.58%) |
Nov 02, 2016 | 34.82 | 36.56 | 32.94 | 33.24 | 728,676 | -0.10(-0.30%) |