Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 31.94 | 31.94 | 27.45 | 28.07 | 1,189,569 | -4.01(-12.50%) |
Jan 30, 2017 | 32.95 | 32.95 | 31.94 | 32.08 | 132,267 | -1.04(-3.14%) |
Jan 27, 2017 | 33.30 | 33.44 | 32.87 | 33.12 | 102,170 | -0.27(-0.81%) |
Jan 26, 2017 | 33.15 | 33.66 | 32.92 | 33.39 | 112,387 | +0.45(+1.36%) |
Jan 25, 2017 | 32.98 | 33.33 | 32.32 | 32.95 | 136,849 | -0.19(-0.58%) |
Jan 24, 2017 | 32.77 | 33.25 | 32.42 | 33.14 | 140,735 | +0.42(+1.27%) |
Jan 23, 2017 | 32.84 | 33.03 | 32.36 | 32.72 | 108,053 | -0.22(-0.68%) |
Jan 20, 2017 | 32.47 | 33.04 | 32.47 | 32.95 | 136,883 | +0.51(+1.58%) |
Jan 19, 2017 | 32.61 | 32.74 | 31.92 | 32.44 | 164,815 | -0.14(-0.44%) |
Jan 18, 2017 | 32.85 | 33.17 | 31.56 | 32.58 | 212,464 | -0.03(-0.10%) |
Jan 17, 2017 | 33.49 | 33.59 | 32.52 | 32.61 | 210,627 | -1.04(-3.09%) |
Jan 13, 2017 | 33.65 | 33.65 | 33.65 | 0 | +0.29(+0.86%) | |
Jan 12, 2017 | 34.15 | 34.15 | 32.95 | 33.36 | 192,731 | -0.80(-2.34%) |
Jan 11, 2017 | 34.05 | 34.15 | 33.68 | 34.16 | 185,590 | +0.11(+0.33%) |
Jan 10, 2017 | 33.41 | 34.16 | 33.13 | 34.05 | 255,933 | +1.12(+3.40%) |
Jan 09, 2017 | 32.72 | 33.07 | 31.88 | 32.93 | 163,701 | +0.22(+0.68%) |
Jan 06, 2017 | 33.06 | 33.15 | 32.60 | 32.71 | 108,660 | -0.18(-0.53%) |
Jan 05, 2017 | 33.86 | 33.86 | 32.82 | 32.88 | 154,726 | -0.91(-2.70%) |
Jan 04, 2017 | 33.06 | 34.02 | 33.06 | 33.79 | 173,542 | +0.85(+2.57%) |
Jan 03, 2017 | 32.29 | 32.98 | 32.29 | 32.95 | 254,459 | +0.06(+0.19%) |
Dec 30, 2016 | 32.88 | 32.88 | 32.88 | 0 | +0.08(+0.24%) | |
Dec 29, 2016 | 33.20 | 33.71 | 32.64 | 32.80 | 137,553 | -0.40(-1.20%) |
Dec 28, 2016 | 33.55 | 34.03 | 33.04 | 33.20 | 191,448 | -0.42(-1.24%) |
Dec 27, 2016 | 33.14 | 34.15 | 33.14 | 33.62 | 154,272 | +0.62(+1.89%) |
Dec 23, 2016 | 32.99 | 32.99 | 32.99 | 0 | +0.11(+0.34%) | |
Dec 22, 2016 | 32.93 | 33.20 | 32.42 | 32.88 | 265,724 | -0.05(-0.15%) |
Dec 21, 2016 | 33.39 | 33.63 | 32.88 | 32.93 | 229,372 | -0.27(-0.82%) |
Dec 20, 2016 | 33.39 | 33.83 | 32.87 | 33.20 | 290,045 | +0.05(+0.14%) |
Dec 19, 2016 | 32.79 | 33.59 | 32.24 | 33.15 | 257,873 | +0.46(+1.42%) |
Dec 16, 2016 | 32.42 | 32.84 | 32.04 | 32.69 | 587,031 | +0.14(+0.44%) |
Dec 15, 2016 | 30.65 | 32.69 | 30.65 | 32.55 | 650,124 | +2.13(+6.99%) |
Dec 14, 2016 | 29.94 | 30.68 | 29.86 | 30.42 | 176,759 | +0.51(+1.71%) |
Dec 13, 2016 | 29.50 | 29.98 | 29.46 | 29.91 | 180,921 | +0.45(+1.52%) |
Dec 12, 2016 | 30.50 | 30.89 | 29.45 | 29.46 | 299,508 | -1.10(-3.61%) |
Dec 09, 2016 | 29.72 | 30.58 | 29.50 | 30.57 | 308,433 | +0.85(+2.85%) |
Dec 08, 2016 | 29.45 | 29.91 | 29.16 | 29.72 | 273,037 | +0.38(+1.31%) |
Dec 07, 2016 | 29.61 | 29.72 | 29.13 | 29.34 | 180,834 | -0.21(-0.70%) |
Dec 06, 2016 | 29.08 | 29.67 | 28.98 | 29.54 | 268,998 | +0.58(+2.02%) |
Dec 05, 2016 | 28.85 | 29.45 | 28.70 | 28.96 | 364,863 | +0.26(+0.89%) |
Dec 02, 2016 | 28.82 | 28.89 | 28.38 | 28.70 | 383,559 | -0.16(-0.55%) |
Dec 01, 2016 | 29.12 | 29.60 | 28.83 | 28.86 | 303,748 | -0.16(-0.55%) |
Nov 30, 2016 | 30.24 | 30.36 | 28.83 | 29.02 | 486,640 | -1.04(-3.45%) |
Nov 29, 2016 | 29.84 | 30.57 | 29.66 | 30.06 | 389,629 | +0.24(+0.80%) |
Nov 28, 2016 | 30.30 | 30.41 | 29.63 | 29.82 | 212,315 | -0.35(-1.16%) |
Nov 25, 2016 | 30.33 | 30.33 | 30.00 | 30.17 | 70,678 | -0.02(-0.05%) |
Nov 23, 2016 | 30.19 | 30.19 | 30.19 | 0 | +0.24(+0.80%) | |
Nov 22, 2016 | 29.18 | 30.27 | 29.12 | 29.95 | 358,868 | +0.78(+2.68%) |
Nov 21, 2016 | 29.01 | 29.17 | 28.75 | 29.17 | 174,481 | +0.16(+0.55%) |
Nov 18, 2016 | 28.34 | 29.02 | 28.27 | 29.01 | 221,139 | +0.75(+2.65%) |
Nov 17, 2016 | 28.85 | 28.85 | 28.07 | 28.26 | 254,059 | -0.35(-1.23%) |
Nov 16, 2016 | 28.29 | 28.77 | 28.29 | 28.61 | 268,378 | +0.34(+1.18%) |
Nov 15, 2016 | 27.28 | 28.48 | 27.16 | 28.27 | 258,779 | +0.86(+3.14%) |
Nov 14, 2016 | 27.00 | 28.08 | 26.37 | 27.41 | 305,588 | +0.59(+2.20%) |
Nov 11, 2016 | 25.90 | 26.84 | 25.15 | 26.82 | 309,154 | +0.96(+3.70%) |
Nov 10, 2016 | 24.84 | 25.90 | 24.79 | 25.86 | 207,545 | +1.48(+6.09%) |
Nov 09, 2016 | 23.50 | 24.44 | 23.10 | 24.38 | 236,626 | +0.85(+3.59%) |
Nov 08, 2016 | 23.71 | 23.91 | 23.20 | 23.53 | 153,785 | -0.19(-0.81%) |
Nov 07, 2016 | 22.86 | 23.87 | 22.83 | 23.73 | 393,881 | +0.89(+3.91%) |
Nov 04, 2016 | 23.06 | 23.29 | 22.83 | 22.83 | 181,303 | -0.14(-0.63%) |
Nov 03, 2016 | 22.77 | 23.12 | 22.77 | 22.98 | 177,859 | +0.21(+0.91%) |
Nov 02, 2016 | 22.83 | 23.04 | 22.77 | 22.77 | 210,748 | -0.14(-0.63%) |