Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 31.94 | 31.94 | 27.45 | 28.08 | 1,189,405 | -4.01(-12.50%) |
Jan 30, 2017 | 32.95 | 32.95 | 31.94 | 32.09 | 132,249 | -1.04(-3.14%) |
Jan 27, 2017 | 33.30 | 33.45 | 32.87 | 33.13 | 102,156 | -0.27(-0.81%) |
Jan 26, 2017 | 33.16 | 33.66 | 32.93 | 33.40 | 112,372 | +0.45(+1.36%) |
Jan 25, 2017 | 32.98 | 33.34 | 32.32 | 32.95 | 136,830 | -0.19(-0.58%) |
Jan 24, 2017 | 32.78 | 33.26 | 32.42 | 33.14 | 140,716 | +0.42(+1.27%) |
Jan 23, 2017 | 32.84 | 33.03 | 32.36 | 32.73 | 108,038 | -0.22(-0.68%) |
Jan 20, 2017 | 32.47 | 33.05 | 32.47 | 32.95 | 136,864 | +0.51(+1.58%) |
Jan 19, 2017 | 32.62 | 32.74 | 31.93 | 32.44 | 164,792 | -0.14(-0.44%) |
Jan 18, 2017 | 32.86 | 33.18 | 31.56 | 32.58 | 212,435 | -0.03(-0.10%) |
Jan 17, 2017 | 33.49 | 33.59 | 32.52 | 32.62 | 210,598 | -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 | 33.37 | 192,705 | -0.80(-2.34%) |
Jan 11, 2017 | 34.05 | 34.15 | 33.69 | 34.17 | 185,565 | +0.11(+0.33%) |
Jan 10, 2017 | 33.41 | 34.17 | 33.14 | 34.05 | 255,898 | +1.12(+3.40%) |
Jan 09, 2017 | 32.73 | 33.08 | 31.88 | 32.94 | 163,678 | +0.22(+0.68%) |
Jan 06, 2017 | 33.06 | 33.15 | 32.60 | 32.71 | 108,645 | -0.18(-0.53%) |
Jan 05, 2017 | 33.86 | 33.86 | 32.82 | 32.89 | 154,705 | -0.91(-2.70%) |
Jan 04, 2017 | 33.06 | 34.02 | 33.06 | 33.80 | 173,519 | +0.85(+2.57%) |
Jan 03, 2017 | 32.30 | 32.98 | 32.30 | 32.95 | 254,424 | +0.06(+0.19%) |
Dec 30, 2016 | 32.89 | 32.89 | 32.89 | 0 | +0.08(+0.24%) | |
Dec 29, 2016 | 33.21 | 33.72 | 32.65 | 32.81 | 137,534 | -0.40(-1.20%) |
Dec 28, 2016 | 33.56 | 34.04 | 33.05 | 33.21 | 191,422 | -0.42(-1.24%) |
Dec 27, 2016 | 33.14 | 34.15 | 33.14 | 33.62 | 154,251 | +0.62(+1.89%) |
Dec 23, 2016 | 33.00 | 33.00 | 33.00 | 0 | +0.11(+0.34%) | |
Dec 22, 2016 | 32.94 | 33.21 | 32.42 | 32.89 | 265,688 | -0.05(-0.15%) |
Dec 21, 2016 | 33.40 | 33.64 | 32.89 | 32.94 | 229,340 | -0.27(-0.82%) |
Dec 20, 2016 | 33.40 | 33.83 | 32.87 | 33.21 | 290,005 | +0.05(+0.14%) |
Dec 19, 2016 | 32.79 | 33.59 | 32.25 | 33.16 | 257,838 | +0.46(+1.42%) |
Dec 16, 2016 | 32.42 | 32.84 | 32.04 | 32.70 | 586,951 | +0.14(+0.44%) |
Dec 15, 2016 | 30.65 | 32.70 | 30.65 | 32.55 | 650,034 | +2.13(+6.99%) |
Dec 14, 2016 | 29.95 | 30.68 | 29.87 | 30.43 | 176,735 | +0.51(+1.71%) |
Dec 13, 2016 | 29.50 | 29.98 | 29.47 | 29.92 | 180,896 | +0.45(+1.52%) |
Dec 12, 2016 | 30.51 | 30.89 | 29.45 | 29.47 | 299,467 | -1.10(-3.61%) |
Dec 09, 2016 | 29.72 | 30.59 | 29.50 | 30.57 | 308,390 | +0.85(+2.85%) |
Dec 08, 2016 | 29.45 | 29.92 | 29.16 | 29.72 | 273,000 | +0.38(+1.31%) |
Dec 07, 2016 | 29.61 | 29.72 | 29.13 | 29.34 | 180,809 | -0.21(-0.70%) |
Dec 06, 2016 | 29.08 | 29.68 | 28.99 | 29.55 | 268,961 | +0.58(+2.02%) |
Dec 05, 2016 | 28.85 | 29.46 | 28.71 | 28.96 | 364,813 | +0.26(+0.89%) |
Dec 02, 2016 | 28.82 | 28.89 | 28.39 | 28.71 | 383,506 | -0.16(-0.55%) |
Dec 01, 2016 | 29.12 | 29.61 | 28.84 | 28.87 | 303,706 | -0.16(-0.55%) |
Nov 30, 2016 | 30.24 | 30.37 | 28.84 | 29.03 | 486,574 | -1.04(-3.45%) |
Nov 29, 2016 | 29.84 | 30.57 | 29.66 | 30.06 | 389,575 | +0.24(+0.80%) |
Nov 28, 2016 | 30.30 | 30.41 | 29.63 | 29.82 | 212,285 | -0.35(-1.16%) |
Nov 25, 2016 | 30.34 | 30.34 | 30.01 | 30.18 | 70,669 | -0.02(-0.05%) |
Nov 23, 2016 | 30.19 | 30.19 | 30.19 | 0 | +0.24(+0.80%) | |
Nov 22, 2016 | 29.19 | 30.27 | 29.12 | 29.95 | 358,818 | +0.78(+2.68%) |
Nov 21, 2016 | 29.01 | 29.17 | 28.76 | 29.17 | 174,457 | +0.16(+0.55%) |
Nov 18, 2016 | 28.34 | 29.03 | 28.27 | 29.01 | 221,109 | +0.75(+2.65%) |
Nov 17, 2016 | 28.85 | 28.85 | 28.08 | 28.26 | 254,024 | -0.35(-1.23%) |
Nov 16, 2016 | 28.29 | 28.77 | 28.29 | 28.61 | 268,341 | +0.34(+1.19%) |
Nov 15, 2016 | 27.29 | 28.48 | 27.16 | 28.28 | 258,743 | +0.86(+3.14%) |
Nov 14, 2016 | 27.00 | 28.09 | 26.38 | 27.41 | 305,546 | +0.59(+2.20%) |
Nov 11, 2016 | 25.90 | 26.84 | 25.15 | 26.82 | 309,111 | +0.96(+3.70%) |
Nov 10, 2016 | 24.85 | 25.90 | 24.80 | 25.87 | 207,516 | +1.48(+6.09%) |
Nov 09, 2016 | 23.51 | 24.45 | 23.10 | 24.38 | 236,594 | +0.85(+3.59%) |
Nov 08, 2016 | 23.71 | 23.91 | 23.20 | 23.54 | 153,764 | -0.19(-0.81%) |
Nov 07, 2016 | 22.87 | 23.87 | 22.84 | 23.73 | 393,827 | +0.89(+3.91%) |
Nov 04, 2016 | 23.06 | 23.30 | 22.84 | 22.84 | 181,278 | -0.14(-0.62%) |
Nov 03, 2016 | 22.77 | 23.12 | 22.77 | 22.98 | 177,834 | +0.21(+0.91%) |
Nov 02, 2016 | 22.84 | 23.04 | 22.77 | 22.77 | 210,719 | -0.14(-0.63%) |