Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 31.20 | 31.80 | 30.60 | 31.80 | 6,964 | +1.20(+3.92%) |
Jan 30, 2017 | 31.80 | 31.80 | 30.60 | 30.60 | 5,822 | -1.20(-3.77%) |
Jan 27, 2017 | 30.30 | 31.80 | 30.30 | 31.80 | 8,424 | +1.20(+3.92%) |
Jan 26, 2017 | 31.20 | 31.80 | 30.60 | 30.60 | 4,174 | -0.75(-2.39%) |
Jan 25, 2017 | 31.80 | 31.80 | 30.30 | 31.35 | 6,237 | +0.45(+1.46%) |
Jan 24, 2017 | 30.00 | 31.50 | 29.40 | 30.90 | 7,722 | +0.90(+3.01%) |
Jan 23, 2017 | 30.00 | 30.60 | 28.90 | 30.00 | 5,722 | +0.34(+1.13%) |
Jan 20, 2017 | 30.00 | 30.00 | 28.50 | 29.66 | 3,170 | +0.68(+2.33%) |
Jan 19, 2017 | 30.60 | 30.60 | 28.50 | 28.99 | 17,068 | -1.61(-5.27%) |
Jan 18, 2017 | 32.40 | 32.40 | 30.00 | 30.60 | 6,380 | -0.60(-1.93%) |
Jan 17, 2017 | 33.00 | 33.00 | 30.90 | 31.20 | 13,690 | -1.20(-3.70%) |
Jan 13, 2017 | 32.40 | 32.40 | 32.40 | 0 | +2.70(+9.09%) | |
Jan 12, 2017 | 30.00 | 30.00 | 28.80 | 29.70 | 2,459 | +0.30(+1.02%) |
Jan 11, 2017 | 30.00 | 31.20 | 28.59 | 29.40 | 6,751 | -0.60(-2.00%) |
Jan 10, 2017 | 31.50 | 31.80 | 29.70 | 30.00 | 6,121 | -1.20(-3.85%) |
Jan 09, 2017 | 28.80 | 31.50 | 28.80 | 31.20 | 21,852 | +2.40(+8.34%) |
Jan 06, 2017 | 28.80 | 28.80 | 28.50 | 28.80 | 3,671 | +0.14(+0.49%) |
Jan 05, 2017 | 28.50 | 29.70 | 28.20 | 28.66 | 5,523 | +0.15(+0.52%) |
Jan 04, 2017 | 27.00 | 29.70 | 26.94 | 28.51 | 9,664 | +1.21(+4.43%) |
Jan 03, 2017 | 27.30 | 27.58 | 26.71 | 27.30 | 5,192 | +1.05(+4.00%) |
Dec 30, 2016 | 26.25 | 26.25 | 26.25 | 0 | -0.93(-3.41%) | |
Dec 29, 2016 | 27.90 | 27.99 | 27.00 | 27.18 | 11,646 | -0.72(-2.58%) |
Dec 28, 2016 | 29.16 | 29.65 | 27.12 | 27.90 | 18,509 | -1.26(-4.33%) |
Dec 27, 2016 | 29.10 | 30.30 | 29.10 | 29.16 | 17,890 | +0.06(+0.20%) |
Dec 23, 2016 | 29.10 | 29.10 | 29.10 | 0 | +0.29(+1.02%) | |
Dec 22, 2016 | 29.25 | 29.70 | 28.62 | 28.81 | 9,669 | -0.68(-2.32%) |
Dec 21, 2016 | 29.40 | 30.30 | 29.25 | 29.49 | 9,328 | +0.24(+0.82%) |
Dec 20, 2016 | 29.70 | 30.00 | 29.25 | 29.25 | 7,160 | -0.15(-0.50%) |
Dec 19, 2016 | 29.79 | 30.00 | 29.40 | 29.40 | 8,970 | -0.60(-2.00%) |
Dec 16, 2016 | 30.60 | 30.60 | 29.22 | 30.00 | 4,836 | +0.00(+0.00%) |
Dec 15, 2016 | 29.70 | 30.60 | 29.10 | 30.00 | 5,424 | +0.87(+2.99%) |
Dec 14, 2016 | 29.15 | 29.93 | 29.10 | 29.13 | 9,639 | -0.57(-1.92%) |
Dec 13, 2016 | 30.30 | 31.20 | 29.10 | 29.70 | 10,120 | +0.60(+2.06%) |
Dec 12, 2016 | 29.70 | 30.00 | 29.14 | 29.10 | 5,479 | -0.60(-2.02%) |
Dec 09, 2016 | 29.94 | 30.30 | 28.80 | 29.70 | 5,840 | +0.00(+0.00%) |
Dec 08, 2016 | 30.00 | 31.20 | 29.70 | 29.70 | 4,794 | -0.30(-1.00%) |
Dec 07, 2016 | 30.00 | 30.57 | 29.40 | 30.00 | 7,181 | -0.60(-1.96%) |
Dec 06, 2016 | 31.20 | 31.50 | 30.00 | 30.60 | 9,545 | -0.30(-0.97%) |
Dec 05, 2016 | 30.00 | 31.20 | 30.00 | 30.90 | 7,471 | +1.03(+3.46%) |
Dec 02, 2016 | 29.40 | 30.00 | 29.40 | 29.87 | 5,716 | +0.47(+1.59%) |
Dec 01, 2016 | 30.00 | 30.00 | 28.50 | 29.40 | 7,153 | -0.90(-2.96%) |
Nov 30, 2016 | 30.00 | 30.60 | 29.70 | 30.30 | 8,183 | +0.37(+1.24%) |
Nov 29, 2016 | 28.86 | 30.00 | 28.86 | 29.93 | 5,441 | +0.97(+3.36%) |
Nov 28, 2016 | 30.60 | 31.50 | 28.95 | 28.95 | 9,115 | -1.35(-4.45%) |
Nov 25, 2016 | 30.00 | 30.60 | 29.82 | 30.30 | 1,052 | -0.30(-0.97%) |
Nov 23, 2016 | 30.60 | 30.60 | 30.60 | 0 | +1.20(+4.07%) | |
Nov 22, 2016 | 30.90 | 30.90 | 28.80 | 29.40 | 14,544 | -1.50(-4.85%) |
Nov 21, 2016 | 32.40 | 32.40 | 28.80 | 30.90 | 24,045 | -1.20(-3.74%) |
Nov 18, 2016 | 32.10 | 33.00 | 31.50 | 32.10 | 4,138 | -0.60(-1.83%) |
Nov 17, 2016 | 32.10 | 33.30 | 32.10 | 32.70 | 6,835 | +0.60(+1.87%) |
Nov 16, 2016 | 33.00 | 33.00 | 32.10 | 32.10 | 4,458 | -0.60(-1.83%) |
Nov 15, 2016 | 31.80 | 32.70 | 31.80 | 32.70 | 9,703 | +1.20(+3.81%) |
Nov 14, 2016 | 32.10 | 33.60 | 31.05 | 31.50 | 11,264 | +0.00(+0.00%) |
Nov 11, 2016 | 32.10 | 33.30 | 31.20 | 31.50 | 12,408 | +0.00(+0.00%) |
Nov 10, 2016 | 28.80 | 31.50 | 28.70 | 31.50 | 14,189 | +2.84(+9.89%) |
Nov 09, 2016 | 27.60 | 29.10 | 27.30 | 28.66 | 11,011 | +1.46(+5.36%) |
Nov 08, 2016 | 27.00 | 27.30 | 26.40 | 27.21 | 2,960 | +0.51(+1.90%) |
Nov 07, 2016 | 27.30 | 27.69 | 26.66 | 26.70 | 7,365 | -0.43(-1.57%) |
Nov 04, 2016 | 26.40 | 29.70 | 25.81 | 27.13 | 9,759 | +1.30(+5.02%) |
Nov 03, 2016 | 27.90 | 28.11 | 25.80 | 25.83 | 19,036 | -2.07(-7.42%) |
Nov 02, 2016 | 29.01 | 29.70 | 27.90 | 27.90 | 12,984 | -1.53(-5.20%) |