Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 28.72 | 31.29 | 28.27 | 31.06 | 3,766,034 | +2.09(+7.21%) |
Jan 30, 2017 | 30.62 | 30.62 | 28.75 | 28.97 | 2,288,005 | -1.86(-6.03%) |
Jan 27, 2017 | 30.00 | 31.04 | 29.39 | 30.83 | 1,911,164 | +0.78(+2.60%) |
Jan 26, 2017 | 30.23 | 31.11 | 29.84 | 30.05 | 1,272,259 | -0.20(-0.66%) |
Jan 25, 2017 | 30.74 | 31.39 | 29.88 | 30.25 | 1,559,594 | -0.49(-1.59%) |
Jan 24, 2017 | 31.34 | 31.89 | 30.56 | 30.74 | 2,053,977 | -0.67(-2.13%) |
Jan 23, 2017 | 32.55 | 32.63 | 31.22 | 31.41 | 1,612,150 | -1.25(-3.83%) |
Jan 20, 2017 | 34.29 | 34.67 | 32.44 | 32.66 | 2,168,428 | -1.57(-4.59%) |
Jan 19, 2017 | 36.04 | 36.23 | 34.02 | 34.23 | 2,190,942 | -1.75(-4.86%) |
Jan 18, 2017 | 36.27 | 36.92 | 35.79 | 35.98 | 1,710,326 | -0.15(-0.42%) |
Jan 17, 2017 | 37.50 | 37.50 | 36.03 | 36.13 | 2,201,261 | -1.70(-4.49%) |
Jan 13, 2017 | 37.83 | 37.83 | 37.83 | 0 | +1.10(+2.99%) | |
Jan 12, 2017 | 35.92 | 37.35 | 35.00 | 36.73 | 3,188,286 | +1.18(+3.32%) |
Jan 11, 2017 | 38.24 | 38.27 | 35.04 | 35.55 | 5,513,481 | -2.34(-6.18%) |
Jan 10, 2017 | 31.44 | 39.36 | 27.84 | 37.89 | 14,827,574 | +6.63(+21.21%) |
Jan 09, 2017 | 30.42 | 31.56 | 29.74 | 31.26 | 2,716,942 | +1.18(+3.92%) |
Jan 06, 2017 | 29.77 | 31.16 | 29.25 | 30.08 | 3,239,938 | +0.56(+1.90%) |
Jan 05, 2017 | 29.26 | 29.76 | 28.39 | 29.52 | 2,328,651 | +0.28(+0.96%) |
Jan 04, 2017 | 27.59 | 29.89 | 27.52 | 29.24 | 2,987,846 | +1.32(+4.73%) |
Jan 03, 2017 | 28.35 | 28.42 | 27.20 | 27.92 | 2,175,400 | +0.49(+1.79%) |
Dec 30, 2016 | 27.43 | 27.43 | 27.43 | 0 | -0.20(-0.72%) | |
Dec 29, 2016 | 28.30 | 28.50 | 27.14 | 27.63 | 1,652,187 | -0.74(-2.61%) |
Dec 28, 2016 | 29.01 | 29.27 | 28.16 | 28.37 | 1,309,907 | -0.55(-1.90%) |
Dec 27, 2016 | 30.00 | 30.18 | 28.65 | 28.92 | 1,529,771 | -0.98(-3.28%) |
Dec 23, 2016 | 29.90 | 29.90 | 29.90 | 0 | +1.74(+6.18%) | |
Dec 22, 2016 | 30.72 | 31.20 | 28.08 | 28.16 | 3,097,467 | -1.33(-4.51%) |
Dec 21, 2016 | 29.37 | 29.92 | 28.62 | 29.49 | 2,088,310 | -0.15(-0.51%) |
Dec 20, 2016 | 30.01 | 30.08 | 29.13 | 29.64 | 1,726,981 | -0.35(-1.17%) |
Dec 19, 2016 | 30.97 | 31.47 | 29.69 | 29.99 | 1,473,643 | -1.13(-3.63%) |
Dec 16, 2016 | 30.47 | 31.56 | 30.01 | 31.12 | 3,009,892 | +0.59(+1.93%) |
Dec 15, 2016 | 29.96 | 31.08 | 29.36 | 30.53 | 2,174,150 | +0.55(+1.83%) |
Dec 14, 2016 | 30.85 | 31.20 | 29.22 | 29.98 | 3,466,423 | -1.84(-5.78%) |
Dec 13, 2016 | 31.59 | 32.33 | 31.28 | 31.82 | 1,191,857 | +0.16(+0.51%) |
Dec 12, 2016 | 32.48 | 32.52 | 31.04 | 31.66 | 1,837,672 | -1.00(-3.06%) |
Dec 09, 2016 | 34.81 | 35.38 | 32.59 | 32.66 | 2,013,881 | -1.83(-5.31%) |
Dec 08, 2016 | 33.91 | 34.58 | 33.13 | 34.49 | 1,235,832 | +0.58(+1.71%) |
Dec 07, 2016 | 34.12 | 34.94 | 33.07 | 33.91 | 1,580,853 | -0.91(-2.61%) |
Dec 06, 2016 | 34.09 | 35.03 | 33.71 | 34.82 | 1,555,011 | +0.72(+2.11%) |
Dec 05, 2016 | 32.86 | 34.19 | 32.39 | 34.10 | 2,367,538 | +1.44(+4.41%) |
Dec 02, 2016 | 32.50 | 33.38 | 31.81 | 32.66 | 1,739,300 | +0.46(+1.43%) |
Dec 01, 2016 | 34.21 | 34.43 | 31.32 | 32.20 | 4,667,345 | -2.06(-6.01%) |
Nov 30, 2016 | 36.75 | 36.94 | 34.08 | 34.26 | 2,815,310 | -2.46(-6.70%) |
Nov 29, 2016 | 36.20 | 37.62 | 35.63 | 36.72 | 1,913,772 | +0.44(+1.21%) |
Nov 28, 2016 | 37.27 | 37.75 | 36.16 | 36.28 | 2,007,743 | -1.01(-2.71%) |
Nov 25, 2016 | 38.24 | 38.32 | 36.68 | 37.29 | 1,177,954 | -0.68(-1.79%) |
Nov 23, 2016 | 37.97 | 37.97 | 37.97 | 0 | +1.45(+3.97%) | |
Nov 22, 2016 | 37.74 | 38.12 | 36.21 | 36.52 | 1,681,171 | -1.11(-2.95%) |
Nov 21, 2016 | 38.72 | 39.25 | 37.18 | 37.63 | 1,653,270 | -1.11(-2.87%) |
Nov 18, 2016 | 38.86 | 39.36 | 38.51 | 38.74 | 2,004,759 | +0.01(+0.03%) |
Nov 17, 2016 | 37.58 | 38.54 | 36.68 | 38.73 | 2,021,949 | +1.14(+3.03%) |
Nov 16, 2016 | 37.63 | 40.27 | 37.16 | 37.59 | 2,977,217 | -0.30(-0.79%) |
Nov 15, 2016 | 38.97 | 39.06 | 37.35 | 37.89 | 1,619,204 | -1.23(-3.14%) |
Nov 14, 2016 | 39.47 | 39.52 | 37.33 | 39.12 | 2,542,612 | -0.40(-1.01%) |
Nov 11, 2016 | 42.44 | 43.00 | 39.15 | 39.52 | 2,855,273 | -1.48(-3.61%) |
Nov 10, 2016 | 44.00 | 45.21 | 40.50 | 41.00 | 4,045,239 | -1.67(-3.91%) |
Nov 09, 2016 | 40.40 | 43.05 | 39.90 | 42.67 | 4,056,220 | +4.86(+12.85%) |
Nov 08, 2016 | 38.55 | 38.61 | 37.02 | 37.81 | 1,910,952 | -1.05(-2.70%) |
Nov 07, 2016 | 40.44 | 40.95 | 38.75 | 38.86 | 2,346,732 | -0.35(-0.89%) |
Nov 04, 2016 | 37.07 | 40.10 | 37.07 | 39.21 | 2,200,138 | +2.05(+5.52%) |
Nov 03, 2016 | 37.50 | 37.70 | 35.33 | 37.16 | 3,062,381 | -0.23(-0.62%) |
Nov 02, 2016 | 39.72 | 39.85 | 37.35 | 37.39 | 2,019,161 | -2.68(-6.69%) |