Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 29.24 | 29.66 | 28.84 | 29.30 | 1,161,600 | +0.01(+0.03%) |
Jan 30, 2017 | 30.10 | 30.10 | 28.80 | 29.29 | 1,510,154 | -1.22(-3.99%) |
Jan 27, 2017 | 30.34 | 30.81 | 30.19 | 30.51 | 1,618,257 | +0.12(+0.39%) |
Jan 26, 2017 | 30.90 | 31.21 | 29.90 | 30.39 | 1,561,918 | +0.16(+0.52%) |
Jan 25, 2017 | 30.43 | 30.48 | 29.75 | 30.23 | 4,456,026 | +0.30(+1.02%) |
Jan 24, 2017 | 29.24 | 30.34 | 29.09 | 29.93 | 1,018,248 | +1.12(+3.90%) |
Jan 23, 2017 | 28.64 | 29.14 | 28.41 | 28.80 | 754,064 | -0.29(-1.01%) |
Jan 20, 2017 | 28.61 | 29.28 | 28.61 | 29.10 | 873,086 | +0.64(+2.23%) |
Jan 19, 2017 | 29.28 | 29.45 | 28.34 | 28.46 | 1,938,877 | -0.80(-2.74%) |
Jan 18, 2017 | 29.24 | 29.75 | 29.02 | 29.26 | 937,284 | +0.28(+0.95%) |
Jan 17, 2017 | 29.58 | 29.58 | 28.73 | 28.99 | 696,580 | -0.48(-1.63%) |
Jan 13, 2017 | 29.47 | 29.47 | 29.47 | 0 | +0.55(+1.91%) | |
Jan 12, 2017 | 29.50 | 29.50 | 28.66 | 28.91 | 997,311 | -0.62(-2.09%) |
Jan 11, 2017 | 29.43 | 29.55 | 29.11 | 29.53 | 657,080 | +0.21(+0.72%) |
Jan 10, 2017 | 29.19 | 29.89 | 28.84 | 29.32 | 878,589 | +0.51(+1.76%) |
Jan 09, 2017 | 28.94 | 29.19 | 28.50 | 28.81 | 883,001 | -0.14(-0.48%) |
Jan 06, 2017 | 29.52 | 29.68 | 28.95 | 28.95 | 1,678,116 | -0.19(-0.66%) |
Jan 05, 2017 | 29.92 | 30.48 | 29.08 | 29.14 | 1,903,582 | -0.81(-2.71%) |
Jan 04, 2017 | 29.66 | 30.02 | 29.20 | 29.96 | 1,227,387 | +0.53(+1.78%) |
Jan 03, 2017 | 29.61 | 30.29 | 29.25 | 29.43 | 1,469,916 | +0.38(+1.30%) |
Dec 30, 2016 | 29.05 | 29.05 | 29.05 | 0 | -0.50(-1.68%) | |
Dec 29, 2016 | 29.68 | 29.92 | 29.41 | 29.55 | 679,598 | +0.06(+0.19%) |
Dec 28, 2016 | 29.97 | 30.24 | 29.33 | 29.49 | 628,839 | -0.29(-0.96%) |
Dec 27, 2016 | 29.63 | 30.00 | 29.50 | 29.78 | 487,787 | +0.06(+0.22%) |
Dec 23, 2016 | 29.72 | 29.72 | 29.72 | 0 | +0.23(+0.78%) | |
Dec 22, 2016 | 29.45 | 29.81 | 29.37 | 29.49 | 880,466 | -0.14(-0.47%) |
Dec 21, 2016 | 29.37 | 29.90 | 29.28 | 29.62 | 970,131 | +0.19(+0.66%) |
Dec 20, 2016 | 29.07 | 29.61 | 28.76 | 29.43 | 1,785,062 | +0.39(+1.33%) |
Dec 19, 2016 | 29.29 | 29.73 | 28.74 | 29.04 | 1,811,623 | +0.44(+1.55%) |
Dec 16, 2016 | 29.37 | 29.43 | 28.56 | 28.60 | 3,422,029 | -0.82(-2.79%) |
Dec 15, 2016 | 29.21 | 29.97 | 29.07 | 29.42 | 1,056,161 | +0.00(+0.00%) |
Dec 14, 2016 | 30.35 | 30.52 | 29.28 | 29.42 | 1,955,593 | -1.03(-3.39%) |
Dec 13, 2016 | 28.17 | 30.56 | 28.07 | 30.45 | 4,504,575 | +2.58(+9.26%) |
Dec 12, 2016 | 29.30 | 29.30 | 27.82 | 27.87 | 2,472,200 | -1.45(-4.93%) |
Dec 09, 2016 | 29.84 | 30.18 | 29.27 | 29.32 | 1,156,040 | -0.48(-1.61%) |
Dec 08, 2016 | 29.63 | 29.84 | 29.24 | 29.80 | 891,887 | +0.22(+0.75%) |
Dec 07, 2016 | 28.77 | 29.66 | 28.65 | 29.58 | 1,296,490 | +0.93(+3.25%) |
Dec 06, 2016 | 27.42 | 28.69 | 27.38 | 28.65 | 1,605,204 | +1.15(+4.19%) |
Dec 05, 2016 | 27.73 | 28.08 | 27.43 | 27.49 | 1,065,282 | +0.13(+0.47%) |
Dec 02, 2016 | 27.41 | 27.66 | 27.20 | 27.37 | 1,396,784 | -0.17(-0.60%) |
Dec 01, 2016 | 28.48 | 28.59 | 27.49 | 27.53 | 1,911,290 | -0.59(-2.10%) |
Nov 30, 2016 | 27.97 | 28.43 | 27.81 | 28.12 | 1,127,421 | +0.74(+2.69%) |
Nov 29, 2016 | 27.50 | 27.85 | 26.62 | 27.38 | 898,048 | -0.45(-1.62%) |
Nov 28, 2016 | 28.37 | 28.92 | 27.73 | 27.84 | 2,011,560 | -0.64(-2.26%) |
Nov 25, 2016 | 28.50 | 28.51 | 28.20 | 28.48 | 306,519 | -0.05(-0.16%) |
Nov 23, 2016 | 28.53 | 28.53 | 28.53 | 0 | +1.49(+5.52%) | |
Nov 22, 2016 | 26.52 | 27.09 | 26.37 | 27.03 | 1,557,244 | +0.76(+2.91%) |
Nov 21, 2016 | 26.52 | 26.57 | 26.11 | 26.27 | 1,293,189 | -0.03(-0.10%) |
Nov 18, 2016 | 26.22 | 26.44 | 25.59 | 26.30 | 1,664,719 | -0.17(-0.63%) |
Nov 17, 2016 | 26.28 | 26.57 | 26.14 | 26.46 | 831,512 | +0.18(+0.70%) |
Nov 16, 2016 | 25.97 | 26.39 | 25.91 | 26.28 | 1,326,168 | +0.05(+0.18%) |
Nov 15, 2016 | 25.93 | 26.28 | 25.64 | 26.23 | 2,743,896 | +0.28(+1.06%) |
Nov 14, 2016 | 25.83 | 26.61 | 25.71 | 25.96 | 1,783,435 | +0.27(+1.04%) |
Nov 11, 2016 | 25.43 | 25.74 | 25.20 | 25.69 | 1,342,959 | +0.21(+0.83%) |
Nov 10, 2016 | 25.23 | 25.87 | 25.03 | 25.48 | 2,043,236 | +0.50(+1.99%) |
Nov 09, 2016 | 22.65 | 25.18 | 22.42 | 24.98 | 3,294,504 | +3.22(+14.78%) |
Nov 08, 2016 | 21.63 | 21.98 | 21.41 | 21.76 | 935,788 | +0.08(+0.38%) |
Nov 07, 2016 | 21.47 | 21.92 | 21.27 | 21.68 | 947,757 | +0.70(+3.33%) |
Nov 04, 2016 | 20.61 | 21.28 | 20.61 | 20.98 | 2,580,842 | +0.28(+1.38%) |
Nov 03, 2016 | 20.61 | 20.92 | 20.53 | 20.70 | 869,576 | +0.05(+0.22%) |
Nov 02, 2016 | 20.48 | 20.79 | 20.10 | 20.65 | 1,843,080 | -0.07(-0.35%) |