Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 29.00 | 29.42 | 28.93 | 29.11 | 317,938 | +0.00(+0.00%) |
Jan 30, 2017 | 29.25 | 29.35 | 28.90 | 29.11 | 361,498 | -0.24(-0.83%) |
Jan 27, 2017 | 29.31 | 29.42 | 28.95 | 29.35 | 343,315 | +0.24(+0.84%) |
Jan 26, 2017 | 28.93 | 29.31 | 28.79 | 29.11 | 284,037 | +0.21(+0.72%) |
Jan 25, 2017 | 29.18 | 29.25 | 28.69 | 28.90 | 241,016 | -0.10(-0.36%) |
Jan 24, 2017 | 28.97 | 29.14 | 28.51 | 29.00 | 333,844 | +0.07(+0.24%) |
Jan 23, 2017 | 29.00 | 29.07 | 28.69 | 28.93 | 302,254 | -0.14(-0.48%) |
Jan 20, 2017 | 29.11 | 29.52 | 28.97 | 29.07 | 745,618 | +0.07(+0.24%) |
Jan 19, 2017 | 29.38 | 29.38 | 28.72 | 29.00 | 507,177 | -0.35(-1.19%) |
Jan 18, 2017 | 29.49 | 29.66 | 29.28 | 29.35 | 281,917 | +0.00(+0.00%) |
Jan 17, 2017 | 29.07 | 29.45 | 28.79 | 29.35 | 387,228 | +0.17(+0.60%) |
Jan 13, 2017 | 29.18 | 29.18 | 29.18 | 0 | +0.35(+1.21%) | |
Jan 12, 2017 | 28.79 | 28.88 | 28.51 | 28.83 | 487,807 | +0.00(+0.00%) |
Jan 11, 2017 | 28.86 | 29.07 | 28.76 | 28.83 | 291,045 | -0.07(-0.24%) |
Jan 10, 2017 | 28.93 | 29.07 | 28.72 | 28.90 | 225,087 | +0.03(+0.12%) |
Jan 09, 2017 | 29.04 | 29.04 | 28.72 | 28.86 | 379,105 | -0.14(-0.48%) |
Jan 06, 2017 | 29.25 | 29.25 | 28.86 | 29.00 | 374,748 | -0.17(-0.60%) |
Jan 05, 2017 | 29.45 | 29.59 | 29.07 | 29.18 | 728,543 | -0.35(-1.18%) |
Jan 04, 2017 | 29.18 | 29.77 | 29.18 | 29.52 | 550,038 | +0.38(+1.31%) |
Jan 03, 2017 | 29.00 | 29.18 | 28.65 | 29.14 | 612,626 | +0.35(+1.21%) |
Dec 30, 2016 | 28.79 | 28.79 | 28.79 | 0 | -0.03(-0.12%) | |
Dec 29, 2016 | 28.79 | 28.90 | 28.58 | 28.83 | 413,143 | +0.03(+0.12%) |
Dec 28, 2016 | 29.11 | 29.25 | 28.69 | 28.79 | 245,709 | -0.21(-0.72%) |
Dec 27, 2016 | 29.38 | 29.38 | 28.86 | 29.00 | 518,573 | -0.28(-0.95%) |
Dec 23, 2016 | 29.28 | 29.28 | 29.28 | 0 | +0.24(+0.84%) | |
Dec 22, 2016 | 29.42 | 29.42 | 28.58 | 29.04 | 323,298 | -0.35(-1.18%) |
Dec 21, 2016 | 29.07 | 29.49 | 29.04 | 29.38 | 493,606 | +0.31(+1.08%) |
Dec 20, 2016 | 29.00 | 29.28 | 28.69 | 29.07 | 455,183 | +0.14(+0.48%) |
Dec 19, 2016 | 28.83 | 29.28 | 28.67 | 28.93 | 502,330 | +0.24(+0.85%) |
Dec 16, 2016 | 29.31 | 29.31 | 28.48 | 28.69 | 3,029,039 | -0.56(-1.90%) |
Dec 15, 2016 | 28.72 | 29.28 | 28.51 | 29.25 | 807,361 | +0.63(+2.19%) |
Dec 14, 2016 | 28.48 | 28.86 | 28.37 | 28.62 | 941,096 | +0.10(+0.37%) |
Dec 13, 2016 | 28.58 | 28.90 | 27.92 | 28.51 | 821,043 | +0.38(+1.36%) |
Dec 12, 2016 | 27.61 | 28.34 | 27.23 | 28.13 | 1,026,636 | +0.91(+3.32%) |
Dec 09, 2016 | 27.40 | 27.50 | 27.19 | 27.23 | 257,732 | -0.03(-0.13%) |
Dec 08, 2016 | 26.84 | 27.40 | 26.43 | 27.26 | 315,775 | +0.35(+1.29%) |
Dec 07, 2016 | 26.11 | 27.02 | 26.04 | 26.91 | 469,958 | +0.84(+3.20%) |
Dec 06, 2016 | 26.04 | 26.15 | 25.45 | 26.08 | 348,511 | +0.17(+0.67%) |
Dec 05, 2016 | 25.17 | 25.92 | 25.03 | 25.90 | 433,238 | +0.73(+2.90%) |
Dec 02, 2016 | 25.35 | 25.42 | 24.89 | 25.17 | 980,271 | -0.10(-0.41%) |
Dec 01, 2016 | 26.11 | 26.36 | 25.12 | 25.28 | 831,783 | -0.80(-3.07%) |
Nov 30, 2016 | 26.84 | 26.84 | 26.02 | 26.08 | 698,463 | -0.56(-2.09%) |
Nov 29, 2016 | 27.16 | 27.26 | 26.46 | 26.63 | 539,839 | -0.42(-1.54%) |
Nov 28, 2016 | 27.23 | 27.23 | 26.77 | 27.05 | 373,968 | -0.17(-0.64%) |
Nov 25, 2016 | 26.84 | 27.40 | 26.56 | 27.23 | 352,852 | +0.49(+1.82%) |
Nov 23, 2016 | 26.74 | 26.74 | 26.74 | 0 | -0.07(-0.26%) | |
Nov 22, 2016 | 26.95 | 26.98 | 26.58 | 26.81 | 773,313 | +0.00(+0.00%) |
Nov 21, 2016 | 26.91 | 27.12 | 26.67 | 26.81 | 480,731 | -0.07(-0.26%) |
Nov 18, 2016 | 26.91 | 27.19 | 26.36 | 26.88 | 538,996 | +0.00(+0.00%) |
Nov 17, 2016 | 27.22 | 27.70 | 26.77 | 26.88 | 744,955 | -0.24(-0.89%) |
Nov 16, 2016 | 26.91 | 27.39 | 26.81 | 27.12 | 543,947 | +0.21(+0.77%) |
Nov 15, 2016 | 26.67 | 27.02 | 26.43 | 26.91 | 496,443 | +0.41(+1.56%) |
Nov 14, 2016 | 27.67 | 28.01 | 26.43 | 26.50 | 1,118,406 | -0.90(-3.27%) |
Nov 11, 2016 | 27.15 | 27.81 | 27.05 | 27.39 | 894,192 | +0.28(+1.02%) |
Nov 10, 2016 | 27.84 | 27.84 | 26.71 | 27.12 | 942,755 | -0.59(-2.11%) |
Nov 09, 2016 | 27.22 | 27.74 | 26.22 | 27.70 | 899,349 | +0.00(+0.00%) |
Nov 08, 2016 | 27.67 | 27.81 | 27.29 | 27.70 | 922,034 | -0.07(-0.25%) |
Nov 07, 2016 | 26.91 | 27.84 | 26.71 | 27.77 | 800,702 | +1.24(+4.68%) |
Nov 04, 2016 | 25.60 | 27.15 | 25.60 | 26.53 | 1,112,899 | +1.10(+4.34%) |
Nov 03, 2016 | 24.12 | 25.95 | 23.74 | 25.43 | 885,734 | +1.21(+4.98%) |
Nov 02, 2016 | 25.09 | 25.43 | 24.02 | 24.22 | 818,715 | -0.83(-3.30%) |