Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 32.90 | 33.50 | 32.60 | 33.45 | 57,897 | +0.45(+1.36%) |
Jan 30, 2017 | 32.95 | 33.35 | 32.50 | 33.00 | 68,399 | -0.15(-0.45%) |
Jan 27, 2017 | 33.30 | 33.60 | 33.00 | 33.15 | 66,042 | -0.45(-1.34%) |
Jan 26, 2017 | 33.70 | 34.20 | 33.15 | 33.60 | 81,941 | -0.30(-0.88%) |
Jan 25, 2017 | 34.05 | 34.55 | 33.59 | 33.90 | 122,239 | +0.10(+0.30%) |
Jan 24, 2017 | 33.45 | 33.80 | 32.95 | 33.80 | 77,524 | +0.40(+1.20%) |
Jan 23, 2017 | 34.05 | 34.05 | 33.10 | 33.40 | 57,932 | -0.40(-1.18%) |
Jan 20, 2017 | 32.90 | 34.00 | 32.90 | 33.80 | 101,154 | +0.85(+2.58%) |
Jan 19, 2017 | 33.90 | 34.00 | 32.77 | 32.95 | 95,618 | -0.75(-2.23%) |
Jan 18, 2017 | 35.00 | 35.00 | 33.35 | 33.70 | 115,685 | -0.85(-2.46%) |
Jan 17, 2017 | 33.00 | 34.80 | 33.00 | 34.55 | 317,779 | +2.40(+7.47%) |
Jan 13, 2017 | 32.15 | 32.15 | 32.15 | 0 | +0.95(+3.04%) | |
Jan 12, 2017 | 31.00 | 31.25 | 30.80 | 31.20 | 68,675 | +0.20(+0.65%) |
Jan 11, 2017 | 30.80 | 31.05 | 30.55 | 31.00 | 74,874 | +0.10(+0.32%) |
Jan 10, 2017 | 30.85 | 31.15 | 30.50 | 30.90 | 80,677 | +0.10(+0.32%) |
Jan 09, 2017 | 31.10 | 31.10 | 30.25 | 30.80 | 68,761 | -0.30(-0.96%) |
Jan 06, 2017 | 30.60 | 31.30 | 30.35 | 31.10 | 91,085 | +0.65(+2.13%) |
Jan 05, 2017 | 30.95 | 30.95 | 30.15 | 30.45 | 41,920 | -0.45(-1.46%) |
Jan 04, 2017 | 29.95 | 31.15 | 29.95 | 30.90 | 203,009 | +0.95(+3.17%) |
Jan 03, 2017 | 29.30 | 30.70 | 28.85 | 29.95 | 164,405 | +0.80(+2.74%) |
Dec 30, 2016 | 29.15 | 29.15 | 29.15 | 0 | -0.05(-0.17%) | |
Dec 29, 2016 | 29.15 | 29.40 | 29.00 | 29.20 | 36,982 | +0.15(+0.52%) |
Dec 28, 2016 | 29.15 | 29.25 | 28.65 | 29.05 | 70,353 | -0.05(-0.17%) |
Dec 27, 2016 | 28.90 | 29.50 | 28.75 | 29.10 | 131,660 | +0.05(+0.17%) |
Dec 23, 2016 | 29.05 | 29.05 | 29.05 | 0 | +0.60(+2.11%) | |
Dec 22, 2016 | 28.70 | 29.05 | 28.40 | 28.45 | 170,620 | -0.05(-0.18%) |
Dec 21, 2016 | 28.40 | 28.80 | 28.30 | 28.50 | 108,070 | -0.10(-0.35%) |
Dec 20, 2016 | 28.85 | 28.90 | 28.45 | 28.60 | 89,262 | -0.05(-0.17%) |
Dec 19, 2016 | 28.90 | 29.05 | 28.40 | 28.65 | 106,167 | -0.10(-0.35%) |
Dec 16, 2016 | 29.00 | 29.10 | 28.73 | 28.75 | 162,004 | -0.05(-0.17%) |
Dec 15, 2016 | 28.95 | 29.15 | 28.75 | 28.80 | 52,306 | -0.10(-0.35%) |
Dec 14, 2016 | 29.10 | 29.65 | 28.85 | 28.90 | 146,096 | -0.30(-1.03%) |
Dec 13, 2016 | 29.20 | 30.00 | 29.10 | 29.20 | 67,692 | +0.05(+0.17%) |
Dec 12, 2016 | 29.50 | 30.00 | 29.07 | 29.15 | 36,719 | -0.50(-1.69%) |
Dec 09, 2016 | 29.25 | 29.95 | 29.05 | 29.65 | 55,731 | +0.65(+2.24%) |
Dec 08, 2016 | 28.65 | 29.15 | 28.25 | 29.00 | 92,969 | +0.30(+1.05%) |
Dec 07, 2016 | 28.85 | 29.10 | 28.41 | 28.70 | 55,146 | -0.05(-0.17%) |
Dec 06, 2016 | 28.20 | 28.95 | 28.15 | 28.75 | 87,740 | +0.55(+1.95%) |
Dec 05, 2016 | 28.25 | 28.40 | 28.00 | 28.20 | 59,160 | +0.15(+0.53%) |
Dec 02, 2016 | 27.85 | 28.35 | 27.80 | 28.05 | 74,971 | +0.30(+1.08%) |
Dec 01, 2016 | 28.00 | 28.25 | 27.65 | 27.75 | 73,937 | +0.00(+0.00%) |
Nov 30, 2016 | 28.75 | 28.75 | 27.75 | 27.75 | 51,604 | -0.75(-2.63%) |
Nov 29, 2016 | 29.20 | 29.20 | 28.40 | 28.50 | 66,746 | -0.55(-1.89%) |
Nov 28, 2016 | 28.90 | 29.35 | 28.70 | 29.05 | 45,352 | +0.10(+0.35%) |
Nov 25, 2016 | 29.30 | 29.40 | 28.70 | 28.95 | 45,895 | -0.35(-1.19%) |
Nov 23, 2016 | 29.30 | 29.30 | 29.30 | 0 | +0.35(+1.21%) | |
Nov 22, 2016 | 29.35 | 29.35 | 28.80 | 28.95 | 135,991 | -0.20(-0.69%) |
Nov 21, 2016 | 29.05 | 29.35 | 28.85 | 29.15 | 55,149 | +0.10(+0.34%) |
Nov 18, 2016 | 29.15 | 29.20 | 28.45 | 29.05 | 62,679 | -0.10(-0.34%) |
Nov 17, 2016 | 29.25 | 29.70 | 28.90 | 29.15 | 102,580 | -0.15(-0.51%) |
Nov 16, 2016 | 28.95 | 29.30 | 28.55 | 29.30 | 66,434 | +0.50(+1.74%) |
Nov 15, 2016 | 29.30 | 29.38 | 28.50 | 28.80 | 67,935 | -0.45(-1.54%) |
Nov 14, 2016 | 29.60 | 29.95 | 29.05 | 29.25 | 83,385 | +0.25(+0.86%) |
Nov 11, 2016 | 27.90 | 29.45 | 27.45 | 29.00 | 140,245 | +1.15(+4.13%) |
Nov 10, 2016 | 28.80 | 29.05 | 27.20 | 27.85 | 213,888 | -0.80(-2.79%) |
Nov 09, 2016 | 28.10 | 29.10 | 28.05 | 28.65 | 107,382 | +0.15(+0.53%) |
Nov 08, 2016 | 29.50 | 29.85 | 28.45 | 28.50 | 107,854 | -0.90(-3.06%) |
Nov 07, 2016 | 30.20 | 30.55 | 29.30 | 29.40 | 124,646 | -0.20(-0.68%) |
Nov 04, 2016 | 32.10 | 32.45 | 29.60 | 29.60 | 130,937 | -2.50(-7.79%) |
Nov 03, 2016 | 32.65 | 33.15 | 31.85 | 32.10 | 76,229 | -0.70(-2.13%) |
Nov 02, 2016 | 33.30 | 33.50 | 32.75 | 32.80 | 50,145 | -0.55(-1.65%) |