Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 30.29 | 31.69 | 29.52 | 31.49 | 33,702 | +0.94(+3.08%) |
Jan 30, 2017 | 30.55 | 30.67 | 29.96 | 30.55 | 40,451 | -0.48(-1.56%) |
Jan 27, 2017 | 30.74 | 31.58 | 30.58 | 31.03 | 33,800 | +0.09(+0.30%) |
Jan 26, 2017 | 32.87 | 32.87 | 30.87 | 30.94 | 34,749 | -2.02(-6.12%) |
Jan 25, 2017 | 32.65 | 33.15 | 32.54 | 32.96 | 39,024 | +0.47(+1.46%) |
Jan 24, 2017 | 31.47 | 32.55 | 31.43 | 32.48 | 32,755 | +1.24(+3.98%) |
Jan 23, 2017 | 31.33 | 32.34 | 30.91 | 31.24 | 25,663 | -0.23(-0.73%) |
Jan 20, 2017 | 31.19 | 32.14 | 31.18 | 31.47 | 51,880 | +0.30(+0.97%) |
Jan 19, 2017 | 32.23 | 32.55 | 30.97 | 31.17 | 60,311 | -1.12(-3.48%) |
Jan 18, 2017 | 32.50 | 32.50 | 31.89 | 32.29 | 38,365 | +0.06(+0.20%) |
Jan 17, 2017 | 32.56 | 32.69 | 31.52 | 32.23 | 47,498 | -0.69(-2.11%) |
Jan 13, 2017 | 32.92 | 32.92 | 32.92 | 0 | +0.74(+2.30%) | |
Jan 12, 2017 | 32.60 | 32.81 | 31.80 | 32.18 | 50,445 | -0.48(-1.48%) |
Jan 11, 2017 | 32.35 | 32.72 | 31.93 | 32.67 | 68,662 | -0.01(-0.03%) |
Jan 10, 2017 | 30.90 | 32.80 | 30.46 | 32.68 | 83,896 | +1.70(+5.48%) |
Jan 09, 2017 | 32.20 | 32.46 | 30.75 | 30.98 | 136,916 | -1.38(-4.28%) |
Jan 06, 2017 | 33.09 | 33.26 | 32.25 | 32.36 | 76,316 | -0.89(-2.68%) |
Jan 05, 2017 | 34.16 | 34.16 | 33.08 | 33.26 | 54,903 | -1.15(-3.34%) |
Jan 04, 2017 | 33.90 | 34.80 | 33.17 | 34.40 | 73,094 | +0.26(+0.75%) |
Jan 03, 2017 | 36.43 | 36.43 | 33.79 | 34.15 | 69,994 | -2.00(-5.54%) |
Dec 30, 2016 | 36.15 | 36.15 | 36.15 | 0 | +1.25(+3.57%) | |
Dec 29, 2016 | 34.08 | 35.51 | 33.90 | 34.90 | 70,549 | +0.40(+1.16%) |
Dec 28, 2016 | 36.13 | 36.18 | 34.23 | 34.50 | 45,406 | -1.43(-3.98%) |
Dec 27, 2016 | 35.79 | 36.29 | 35.79 | 35.93 | 29,473 | +0.05(+0.15%) |
Dec 23, 2016 | 35.88 | 35.88 | 35.88 | 0 | +0.10(+0.28%) | |
Dec 22, 2016 | 35.75 | 36.02 | 35.67 | 35.78 | 67,661 | +0.01(+0.03%) |
Dec 21, 2016 | 35.70 | 35.95 | 35.05 | 35.77 | 45,715 | +0.28(+0.80%) |
Dec 20, 2016 | 35.33 | 35.52 | 35.13 | 35.49 | 50,248 | +0.36(+1.04%) |
Dec 19, 2016 | 34.51 | 35.61 | 34.24 | 35.12 | 61,725 | +0.93(+2.72%) |
Dec 16, 2016 | 34.90 | 35.19 | 33.79 | 34.19 | 82,081 | -0.80(-2.29%) |
Dec 15, 2016 | 34.79 | 35.33 | 34.62 | 34.99 | 59,626 | +0.21(+0.60%) |
Dec 14, 2016 | 34.74 | 35.34 | 34.65 | 34.79 | 72,615 | +0.16(+0.47%) |
Dec 13, 2016 | 32.55 | 34.86 | 32.51 | 34.62 | 139,866 | +2.65(+8.29%) |
Dec 12, 2016 | 40.93 | 40.99 | 31.97 | 31.97 | 181,374 | -8.89(-21.76%) |
Dec 09, 2016 | 40.99 | 41.04 | 40.45 | 40.86 | 22,946 | +0.15(+0.36%) |
Dec 08, 2016 | 40.07 | 41.13 | 39.83 | 40.72 | 34,708 | +0.89(+2.24%) |
Dec 07, 2016 | 41.31 | 41.31 | 38.63 | 39.82 | 37,122 | +0.72(+1.84%) |
Dec 06, 2016 | 38.22 | 39.90 | 37.98 | 39.10 | 57,226 | +1.07(+2.83%) |
Dec 05, 2016 | 38.57 | 38.63 | 37.34 | 38.03 | 57,561 | -0.01(-0.02%) |
Dec 02, 2016 | 38.90 | 40.07 | 37.57 | 38.04 | 41,623 | -0.68(-1.76%) |
Dec 01, 2016 | 37.91 | 40.29 | 37.91 | 38.72 | 27,820 | +0.65(+1.70%) |
Nov 30, 2016 | 39.39 | 40.75 | 37.99 | 38.07 | 31,885 | -0.70(-1.81%) |
Nov 29, 2016 | 39.70 | 40.36 | 38.56 | 38.77 | 21,188 | -0.67(-1.71%) |
Nov 28, 2016 | 38.51 | 40.06 | 38.44 | 39.45 | 33,238 | +0.91(+2.36%) |
Nov 25, 2016 | 38.76 | 39.12 | 37.72 | 38.54 | 4,697 | -0.19(-0.49%) |
Nov 23, 2016 | 38.73 | 38.73 | 38.73 | 0 | +0.92(+2.43%) | |
Nov 22, 2016 | 38.26 | 38.89 | 37.34 | 37.81 | 36,454 | -0.18(-0.48%) |
Nov 21, 2016 | 37.34 | 39.14 | 36.60 | 37.99 | 28,068 | +0.65(+1.73%) |
Nov 18, 2016 | 39.13 | 39.26 | 35.88 | 37.34 | 33,753 | -1.84(-4.70%) |
Nov 17, 2016 | 36.44 | 39.26 | 36.44 | 39.18 | 70,450 | +2.65(+7.26%) |
Nov 16, 2016 | 36.16 | 36.63 | 35.81 | 36.53 | 36,900 | +0.10(+0.28%) |
Nov 15, 2016 | 34.96 | 36.43 | 34.11 | 36.43 | 45,041 | +1.48(+4.22%) |
Nov 14, 2016 | 35.49 | 35.96 | 34.33 | 34.96 | 56,836 | -0.10(-0.29%) |
Nov 11, 2016 | 34.42 | 35.51 | 33.61 | 35.06 | 59,006 | +0.50(+1.45%) |
Nov 10, 2016 | 34.04 | 35.15 | 31.81 | 34.56 | 65,123 | +1.98(+6.07%) |
Nov 09, 2016 | 31.58 | 32.76 | 31.58 | 32.58 | 43,697 | +0.36(+1.13%) |
Nov 08, 2016 | 32.05 | 32.50 | 31.96 | 32.22 | 19,118 | +0.15(+0.45%) |
Nov 07, 2016 | 31.88 | 32.18 | 31.56 | 32.07 | 64,025 | +0.45(+1.41%) |
Nov 04, 2016 | 31.73 | 31.88 | 31.45 | 31.62 | 32,039 | -0.24(-0.74%) |
Nov 03, 2016 | 31.96 | 33.19 | 31.34 | 31.86 | 20,536 | -0.07(-0.23%) |
Nov 02, 2016 | 32.32 | 32.65 | 31.57 | 31.93 | 26,252 | -0.53(-1.63%) |