Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 28.69 | 30.14 | 28.69 | 30.04 | 267,308 | +1.14(+3.94%) |
Jan 30, 2017 | 28.94 | 29.31 | 28.61 | 28.90 | 240,710 | -0.18(-0.62%) |
Jan 27, 2017 | 28.99 | 29.42 | 28.83 | 29.08 | 117,410 | +0.06(+0.21%) |
Jan 26, 2017 | 28.85 | 29.24 | 28.65 | 29.02 | 202,573 | +0.20(+0.69%) |
Jan 25, 2017 | 29.99 | 30.04 | 28.48 | 28.82 | 493,666 | -0.96(-3.22%) |
Jan 24, 2017 | 29.57 | 29.82 | 28.53 | 29.78 | 257,933 | +0.25(+0.85%) |
Jan 23, 2017 | 30.31 | 30.82 | 29.33 | 29.53 | 246,142 | -0.99(-3.24%) |
Jan 20, 2017 | 30.35 | 30.59 | 29.97 | 30.52 | 166,293 | +0.21(+0.69%) |
Jan 19, 2017 | 30.56 | 30.56 | 29.90 | 30.31 | 119,058 | -0.25(-0.82%) |
Jan 18, 2017 | 29.91 | 30.60 | 29.61 | 30.56 | 185,196 | +0.85(+2.86%) |
Jan 17, 2017 | 30.74 | 31.81 | 29.59 | 29.71 | 160,518 | -1.22(-3.94%) |
Jan 13, 2017 | 30.93 | 30.93 | 30.93 | 0 | -0.17(-0.55%) | |
Jan 12, 2017 | 30.71 | 31.35 | 30.44 | 31.10 | 161,435 | +0.16(+0.52%) |
Jan 11, 2017 | 32.11 | 32.48 | 30.38 | 30.94 | 267,811 | -1.25(-3.88%) |
Jan 10, 2017 | 32.30 | 32.76 | 31.83 | 32.19 | 245,010 | -0.15(-0.46%) |
Jan 09, 2017 | 33.22 | 33.22 | 32.30 | 32.34 | 241,608 | -0.76(-2.30%) |
Jan 06, 2017 | 32.81 | 33.70 | 32.59 | 33.10 | 201,778 | -0.01(-0.03%) |
Jan 05, 2017 | 32.47 | 33.25 | 31.87 | 33.11 | 320,874 | +0.81(+2.51%) |
Jan 04, 2017 | 31.23 | 32.44 | 31.02 | 32.30 | 248,098 | +1.15(+3.69%) |
Jan 03, 2017 | 30.80 | 31.52 | 30.71 | 31.15 | 257,207 | +0.33(+1.07%) |
Dec 30, 2016 | 30.82 | 30.82 | 30.82 | 0 | -0.69(-2.19%) | |
Dec 29, 2016 | 31.57 | 32.19 | 31.34 | 31.51 | 142,164 | -0.02(-0.06%) |
Dec 28, 2016 | 32.18 | 32.27 | 31.42 | 31.53 | 151,943 | -0.53(-1.65%) |
Dec 27, 2016 | 32.66 | 33.34 | 32.02 | 32.06 | 145,744 | -0.39(-1.20%) |
Dec 23, 2016 | 32.45 | 32.45 | 32.45 | 0 | +0.60(+1.88%) | |
Dec 22, 2016 | 32.47 | 32.63 | 31.79 | 31.85 | 163,776 | -0.67(-2.06%) |
Dec 21, 2016 | 32.89 | 32.94 | 32.21 | 32.52 | 146,368 | -0.29(-0.88%) |
Dec 20, 2016 | 32.57 | 32.90 | 32.40 | 32.81 | 157,526 | +0.62(+1.93%) |
Dec 19, 2016 | 32.47 | 33.20 | 32.06 | 32.19 | 201,928 | -0.20(-0.62%) |
Dec 16, 2016 | 33.64 | 34.03 | 32.27 | 32.39 | 614,903 | -1.14(-3.40%) |
Dec 15, 2016 | 33.26 | 33.57 | 32.84 | 33.53 | 259,872 | +0.48(+1.45%) |
Dec 14, 2016 | 32.62 | 33.09 | 32.23 | 33.05 | 244,594 | +0.46(+1.41%) |
Dec 13, 2016 | 32.09 | 33.02 | 32.07 | 32.59 | 200,837 | +0.69(+2.16%) |
Dec 12, 2016 | 31.46 | 31.97 | 31.11 | 31.90 | 179,263 | +0.36(+1.14%) |
Dec 09, 2016 | 31.99 | 32.24 | 31.34 | 31.54 | 149,616 | -0.18(-0.57%) |
Dec 08, 2016 | 31.20 | 31.76 | 30.66 | 31.72 | 194,747 | +0.45(+1.44%) |
Dec 07, 2016 | 32.08 | 32.66 | 30.48 | 31.27 | 238,258 | -1.20(-3.70%) |
Dec 06, 2016 | 32.21 | 32.77 | 31.61 | 32.47 | 201,396 | +0.22(+0.68%) |
Dec 05, 2016 | 31.49 | 32.31 | 31.03 | 32.25 | 242,021 | +1.20(+3.86%) |
Dec 02, 2016 | 30.92 | 31.55 | 30.81 | 31.05 | 164,848 | +0.14(+0.45%) |
Dec 01, 2016 | 32.32 | 32.50 | 30.86 | 30.91 | 261,052 | -1.29(-4.01%) |
Nov 30, 2016 | 33.69 | 33.94 | 31.85 | 32.20 | 246,418 | -1.22(-3.65%) |
Nov 29, 2016 | 33.12 | 33.79 | 32.86 | 33.42 | 311,965 | +0.42(+1.27%) |
Nov 28, 2016 | 33.57 | 33.57 | 32.77 | 33.00 | 259,856 | -0.86(-2.54%) |
Nov 25, 2016 | 34.00 | 34.02 | 33.62 | 33.86 | 170,097 | -0.12(-0.35%) |
Nov 23, 2016 | 33.98 | 33.98 | 33.98 | 0 | +1.83(+5.69%) | |
Nov 22, 2016 | 32.51 | 32.93 | 31.81 | 32.15 | 311,232 | -0.35(-1.08%) |
Nov 21, 2016 | 32.96 | 33.32 | 32.07 | 32.50 | 474,664 | -0.46(-1.40%) |
Nov 18, 2016 | 33.06 | 33.19 | 32.30 | 32.96 | 204,079 | -0.08(-0.24%) |
Nov 17, 2016 | 32.22 | 33.06 | 31.90 | 33.04 | 198,614 | +1.02(+3.17%) |
Nov 16, 2016 | 32.85 | 33.06 | 31.93 | 32.02 | 185,696 | -1.09(-3.28%) |
Nov 15, 2016 | 33.01 | 33.29 | 32.29 | 33.11 | 236,464 | +0.06(+0.18%) |
Nov 14, 2016 | 32.57 | 33.13 | 31.82 | 33.05 | 326,590 | +0.76(+2.35%) |
Nov 11, 2016 | 31.35 | 32.40 | 30.62 | 32.29 | 356,962 | +0.88(+2.80%) |
Nov 10, 2016 | 31.20 | 32.22 | 31.00 | 31.41 | 475,675 | +0.50(+1.62%) |
Nov 09, 2016 | 29.40 | 31.04 | 29.02 | 30.91 | 520,563 | +2.98(+10.67%) |
Nov 08, 2016 | 27.27 | 28.12 | 27.11 | 27.93 | 161,329 | +0.45(+1.64%) |
Nov 07, 2016 | 27.66 | 27.66 | 26.61 | 27.48 | 307,313 | +0.41(+1.51%) |
Nov 04, 2016 | 26.43 | 27.49 | 26.19 | 27.07 | 311,351 | +0.43(+1.61%) |
Nov 03, 2016 | 29.85 | 29.94 | 26.16 | 26.64 | 615,748 | -1.60(-5.67%) |
Nov 02, 2016 | 28.52 | 28.61 | 27.91 | 28.24 | 227,902 | -0.33(-1.16%) |