Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 29.23 | 29.44 | 29.22 | 29.31 | 720,635 | +0.05(+0.17%) |
Jan 30, 2017 | 29.43 | 29.43 | 29.06 | 29.26 | 1,081,703 | -0.26(-0.87%) |
Jan 27, 2017 | 29.30 | 29.54 | 29.16 | 29.52 | 627,874 | +0.27(+0.93%) |
Jan 26, 2017 | 28.96 | 29.25 | 28.88 | 29.25 | 422,464 | +0.26(+0.88%) |
Jan 25, 2017 | 28.97 | 29.10 | 28.83 | 28.99 | 665,737 | +0.05(+0.17%) |
Jan 24, 2017 | 29.07 | 29.07 | 28.74 | 28.94 | 580,952 | -0.21(-0.74%) |
Jan 23, 2017 | 29.11 | 29.21 | 28.98 | 29.16 | 302,310 | +0.11(+0.37%) |
Jan 20, 2017 | 29.16 | 29.31 | 28.98 | 29.05 | 210,500 | +0.02(+0.09%) |
Jan 19, 2017 | 29.06 | 29.21 | 28.92 | 29.02 | 394,954 | -0.04(-0.14%) |
Jan 18, 2017 | 29.37 | 29.51 | 29.00 | 29.06 | 680,474 | -0.29(-0.98%) |
Jan 17, 2017 | 29.36 | 29.43 | 29.18 | 29.35 | 678,980 | -0.02(-0.06%) |
Jan 13, 2017 | 29.37 | 29.37 | 29.37 | 0 | +0.26(+0.88%) | |
Jan 12, 2017 | 29.30 | 29.30 | 28.89 | 29.11 | 547,187 | -0.21(-0.70%) |
Jan 11, 2017 | 29.35 | 29.44 | 29.20 | 29.32 | 336,880 | -0.09(-0.31%) |
Jan 10, 2017 | 29.21 | 29.46 | 29.04 | 29.41 | 829,489 | +0.22(+0.76%) |
Jan 09, 2017 | 29.49 | 29.52 | 29.11 | 29.19 | 1,160,674 | -0.31(-1.04%) |
Jan 06, 2017 | 30.06 | 30.12 | 29.46 | 29.49 | 845,989 | -0.38(-1.27%) |
Jan 05, 2017 | 30.34 | 30.34 | 29.78 | 29.87 | 2,381,937 | -0.31(-1.01%) |
Jan 04, 2017 | 29.91 | 30.24 | 29.78 | 30.18 | 3,725,191 | +0.42(+1.42%) |
Jan 03, 2017 | 28.80 | 29.99 | 28.78 | 29.76 | 5,988,587 | +1.26(+4.43%) |
Dec 30, 2016 | 28.49 | 28.49 | 28.49 | 0 | -0.18(-0.63%) | |
Dec 29, 2016 | 28.70 | 28.76 | 28.63 | 28.68 | 321,538 | +0.02(+0.09%) |
Dec 28, 2016 | 29.10 | 29.10 | 28.59 | 28.65 | 286,277 | -0.31(-1.08%) |
Dec 27, 2016 | 28.90 | 29.16 | 28.71 | 28.97 | 1,528,098 | +0.03(+0.11%) |
Dec 23, 2016 | 28.93 | 28.93 | 28.93 | 0 | +0.23(+0.81%) | |
Dec 22, 2016 | 28.60 | 28.81 | 28.46 | 28.70 | 522,142 | +0.36(+1.28%) |
Dec 21, 2016 | 28.56 | 28.73 | 28.33 | 28.34 | 791,353 | -0.21(-0.75%) |
Dec 20, 2016 | 28.45 | 28.59 | 28.40 | 28.55 | 911,895 | +0.18(+0.64%) |
Dec 19, 2016 | 28.02 | 28.54 | 27.97 | 28.37 | 930,703 | +0.56(+2.01%) |
Dec 16, 2016 | 27.74 | 27.83 | 27.66 | 27.81 | 802,678 | +0.17(+0.62%) |
Dec 15, 2016 | 27.50 | 27.73 | 27.37 | 27.64 | 385,319 | +0.17(+0.63%) |
Dec 14, 2016 | 27.57 | 27.78 | 27.41 | 27.47 | 1,049,901 | -0.11(-0.42%) |
Dec 13, 2016 | 27.44 | 27.72 | 27.39 | 27.58 | 277,375 | +0.27(+0.99%) |
Dec 12, 2016 | 27.67 | 27.74 | 27.28 | 27.31 | 286,181 | -0.43(-1.57%) |
Dec 09, 2016 | 27.68 | 27.88 | 27.57 | 27.75 | 519,812 | +0.01(+0.03%) |
Dec 08, 2016 | 27.57 | 27.81 | 27.55 | 27.74 | 559,573 | +0.14(+0.51%) |
Dec 07, 2016 | 26.89 | 27.61 | 26.89 | 27.60 | 1,133,225 | +0.76(+2.84%) |
Dec 06, 2016 | 26.69 | 27.00 | 26.46 | 26.84 | 756,100 | +0.20(+0.74%) |
Dec 05, 2016 | 26.40 | 26.64 | 26.35 | 26.64 | 823,626 | +0.33(+1.25%) |
Dec 02, 2016 | 26.18 | 26.43 | 26.18 | 26.31 | 1,572,319 | +0.16(+0.60%) |
Dec 01, 2016 | 26.22 | 26.34 | 25.98 | 26.15 | 1,165,499 | -0.07(-0.25%) |
Nov 30, 2016 | 26.76 | 26.81 | 26.21 | 26.22 | 1,507,203 | -0.53(-1.96%) |
Nov 29, 2016 | 26.76 | 26.89 | 26.70 | 26.75 | 403,396 | -0.04(-0.15%) |
Nov 28, 2016 | 26.71 | 26.88 | 26.67 | 26.79 | 508,377 | +0.05(+0.18%) |
Nov 25, 2016 | 26.56 | 26.81 | 26.56 | 26.74 | 464,446 | +0.23(+0.87%) |
Nov 23, 2016 | 26.51 | 26.51 | 26.51 | 0 | +0.09(+0.34%) | |
Nov 22, 2016 | 26.11 | 26.45 | 26.06 | 26.42 | 924,489 | +0.34(+1.32%) |
Nov 21, 2016 | 25.79 | 26.08 | 25.69 | 26.07 | 382,152 | +0.39(+1.50%) |
Nov 18, 2016 | 25.52 | 25.70 | 25.50 | 25.69 | 463,972 | +0.20(+0.77%) |
Nov 17, 2016 | 25.50 | 25.79 | 25.47 | 25.49 | 614,328 | +0.05(+0.19%) |
Nov 16, 2016 | 25.30 | 25.49 | 25.10 | 25.44 | 704,157 | +0.07(+0.29%) |
Nov 15, 2016 | 25.18 | 25.42 | 25.10 | 25.37 | 571,303 | +0.13(+0.52%) |
Nov 14, 2016 | 25.29 | 25.38 | 25.19 | 25.24 | 609,205 | +0.05(+0.20%) |
Nov 11, 2016 | 24.96 | 25.37 | 24.84 | 25.19 | 1,420,453 | +0.27(+1.09%) |
Nov 10, 2016 | 25.62 | 25.70 | 24.53 | 24.92 | 2,336,549 | -0.57(-2.25%) |
Nov 09, 2016 | 24.60 | 25.56 | 24.45 | 25.49 | 684,404 | +0.54(+2.17%) |
Nov 08, 2016 | 24.67 | 25.09 | 24.64 | 24.95 | 631,258 | +0.39(+1.60%) |
Nov 07, 2016 | 24.62 | 24.73 | 24.52 | 24.55 | 238,904 | +0.21(+0.88%) |
Nov 04, 2016 | 24.15 | 24.55 | 24.15 | 24.34 | 353,513 | +0.25(+1.06%) |
Nov 03, 2016 | 24.31 | 24.51 | 24.05 | 24.09 | 694,888 | -0.23(-0.95%) |
Nov 02, 2016 | 25.12 | 25.12 | 24.24 | 24.32 | 2,379,964 | -0.89(-3.52%) |