Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 29.24 | 30.05 | 29.14 | 29.91 | 2,073,071 | +0.67(+2.31%) |
Jan 30, 2017 | 29.32 | 29.36 | 29.12 | 29.24 | 1,282,058 | -0.20(-0.67%) |
Jan 27, 2017 | 29.52 | 29.56 | 29.22 | 29.44 | 753,049 | -0.04(-0.13%) |
Jan 26, 2017 | 29.04 | 29.52 | 29.00 | 29.48 | 854,141 | +0.48(+1.64%) |
Jan 25, 2017 | 29.00 | 29.28 | 28.92 | 29.00 | 656,651 | -0.08(-0.27%) |
Jan 24, 2017 | 28.88 | 29.20 | 28.80 | 29.08 | 702,337 | +0.20(+0.69%) |
Jan 23, 2017 | 28.80 | 29.00 | 28.76 | 28.88 | 446,312 | -0.04(-0.14%) |
Jan 20, 2017 | 28.88 | 29.08 | 28.76 | 28.92 | 567,186 | +0.12(+0.41%) |
Jan 19, 2017 | 28.60 | 28.84 | 28.56 | 28.80 | 756,831 | +0.04(+0.14%) |
Jan 18, 2017 | 28.60 | 29.00 | 28.60 | 28.76 | 636,468 | +0.16(+0.55%) |
Jan 17, 2017 | 28.52 | 28.72 | 28.33 | 28.60 | 750,019 | +0.08(+0.28%) |
Jan 13, 2017 | 28.52 | 28.52 | 28.52 | 0 | +0.36(+1.27%) | |
Jan 12, 2017 | 28.41 | 28.56 | 27.55 | 28.17 | 1,403,621 | +0.79(+2.90%) |
Jan 11, 2017 | 27.10 | 27.49 | 27.10 | 27.37 | 611,778 | +0.20(+0.73%) |
Jan 10, 2017 | 27.45 | 27.49 | 26.98 | 27.18 | 642,936 | -0.04(-0.15%) |
Jan 09, 2017 | 27.65 | 27.65 | 26.74 | 27.21 | 999,880 | -0.36(-1.29%) |
Jan 06, 2017 | 27.85 | 27.93 | 27.49 | 27.57 | 749,545 | -0.32(-1.14%) |
Jan 05, 2017 | 28.25 | 28.25 | 27.73 | 27.89 | 792,916 | -0.28(-0.99%) |
Jan 04, 2017 | 27.89 | 28.37 | 27.87 | 28.17 | 878,266 | +0.32(+1.14%) |
Jan 03, 2017 | 28.33 | 28.41 | 27.73 | 27.85 | 985,859 | -0.32(-1.13%) |
Dec 30, 2016 | 28.17 | 28.17 | 28.17 | 0 | -0.40(-1.39%) | |
Dec 29, 2016 | 28.37 | 28.68 | 28.33 | 28.56 | 542,385 | +0.36(+1.27%) |
Dec 28, 2016 | 28.76 | 28.76 | 28.15 | 28.21 | 442,888 | -0.52(-1.80%) |
Dec 27, 2016 | 28.72 | 29.04 | 28.56 | 28.72 | 656,898 | -0.16(-0.55%) |
Dec 23, 2016 | 28.88 | 28.88 | 28.88 | 0 | -0.12(-0.41%) | |
Dec 22, 2016 | 28.92 | 29.16 | 28.80 | 29.00 | 386,548 | +0.08(+0.27%) |
Dec 21, 2016 | 29.28 | 29.52 | 28.92 | 28.92 | 433,031 | -0.44(-1.49%) |
Dec 20, 2016 | 29.28 | 29.60 | 29.20 | 29.36 | 426,564 | +0.00(+0.00%) |
Dec 19, 2016 | 29.12 | 29.40 | 28.80 | 29.36 | 401,083 | +0.48(+1.65%) |
Dec 16, 2016 | 28.60 | 29.08 | 28.60 | 28.88 | 1,469,298 | +0.40(+1.39%) |
Dec 15, 2016 | 28.09 | 28.80 | 28.09 | 28.48 | 607,806 | +0.32(+1.13%) |
Dec 14, 2016 | 28.96 | 29.12 | 28.13 | 28.17 | 662,875 | -0.67(-2.34%) |
Dec 13, 2016 | 28.56 | 28.84 | 28.41 | 28.84 | 468,252 | +0.24(+0.85%) |
Dec 12, 2016 | 27.97 | 28.64 | 27.97 | 28.60 | 450,840 | +0.47(+1.68%) |
Dec 09, 2016 | 28.17 | 28.36 | 27.93 | 28.13 | 593,920 | +0.00(+0.00%) |
Dec 08, 2016 | 27.26 | 28.21 | 27.06 | 28.13 | 578,375 | +0.59(+2.15%) |
Dec 07, 2016 | 27.10 | 27.61 | 26.99 | 27.54 | 420,050 | +0.51(+1.89%) |
Dec 06, 2016 | 27.18 | 27.28 | 26.91 | 27.02 | 375,028 | +0.00(+0.00%) |
Dec 05, 2016 | 26.87 | 27.10 | 26.55 | 27.02 | 556,777 | +0.20(+0.73%) |
Dec 02, 2016 | 26.98 | 27.28 | 26.59 | 26.83 | 465,380 | +0.08(+0.29%) |
Dec 01, 2016 | 26.91 | 27.38 | 26.43 | 26.75 | 627,760 | -0.39(-1.45%) |
Nov 30, 2016 | 27.46 | 27.93 | 27.10 | 27.14 | 826,429 | -0.67(-2.41%) |
Nov 29, 2016 | 27.54 | 27.97 | 26.99 | 27.81 | 589,114 | +0.24(+0.86%) |
Nov 28, 2016 | 27.58 | 27.73 | 27.34 | 27.58 | 451,875 | +0.20(+0.72%) |
Nov 25, 2016 | 26.98 | 27.38 | 26.98 | 27.38 | 213,004 | +0.43(+1.61%) |
Nov 23, 2016 | 26.95 | 26.95 | 26.95 | 0 | -0.08(-0.29%) | |
Nov 22, 2016 | 26.47 | 27.02 | 26.31 | 27.02 | 726,918 | +0.63(+2.39%) |
Nov 21, 2016 | 25.88 | 26.39 | 25.80 | 26.39 | 599,634 | +0.59(+2.29%) |
Nov 18, 2016 | 25.72 | 26.04 | 25.51 | 25.80 | 1,183,430 | +0.04(+0.15%) |
Nov 17, 2016 | 28.21 | 28.21 | 25.37 | 25.76 | 1,437,837 | -1.38(-5.08%) |
Nov 16, 2016 | 27.14 | 27.50 | 26.95 | 27.14 | 835,805 | +0.00(+0.00%) |
Nov 15, 2016 | 26.83 | 27.18 | 26.79 | 27.14 | 684,040 | +0.39(+1.47%) |
Nov 14, 2016 | 26.47 | 26.95 | 26.39 | 26.75 | 925,276 | +0.24(+0.89%) |
Nov 11, 2016 | 26.04 | 26.71 | 25.96 | 26.51 | 973,057 | +0.55(+2.12%) |
Nov 10, 2016 | 26.24 | 26.39 | 25.25 | 25.96 | 792,888 | -0.32(-1.20%) |
Nov 09, 2016 | 25.96 | 26.59 | 25.76 | 26.28 | 848,606 | -0.20(-0.74%) |
Nov 08, 2016 | 26.31 | 26.75 | 26.31 | 26.47 | 446,902 | +0.20(+0.75%) |
Nov 07, 2016 | 25.68 | 26.31 | 25.68 | 26.28 | 517,299 | +0.71(+2.77%) |
Nov 04, 2016 | 26.16 | 26.20 | 25.49 | 25.57 | 709,674 | -0.04(-0.15%) |
Nov 03, 2016 | 25.41 | 25.84 | 25.25 | 25.61 | 437,225 | +0.20(+0.77%) |
Nov 02, 2016 | 25.92 | 26.00 | 25.33 | 25.41 | 660,634 | -0.55(-2.12%) |