Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 29.23 | 29.45 | 29.22 | 29.32 | 720,573 | +0.05(+0.17%) |
Jan 30, 2017 | 29.43 | 29.43 | 29.06 | 29.27 | 1,081,610 | -0.26(-0.87%) |
Jan 27, 2017 | 29.30 | 29.55 | 29.17 | 29.52 | 627,819 | +0.27(+0.93%) |
Jan 26, 2017 | 28.96 | 29.26 | 28.89 | 29.25 | 422,427 | +0.26(+0.88%) |
Jan 25, 2017 | 28.97 | 29.10 | 28.84 | 28.99 | 665,680 | +0.05(+0.17%) |
Jan 24, 2017 | 29.08 | 29.08 | 28.75 | 28.94 | 580,902 | -0.21(-0.74%) |
Jan 23, 2017 | 29.12 | 29.22 | 28.98 | 29.16 | 302,284 | +0.11(+0.37%) |
Jan 20, 2017 | 29.17 | 29.31 | 28.98 | 29.05 | 210,481 | +0.02(+0.09%) |
Jan 19, 2017 | 29.06 | 29.22 | 28.92 | 29.03 | 394,920 | -0.04(-0.14%) |
Jan 18, 2017 | 29.37 | 29.51 | 29.00 | 29.07 | 680,416 | -0.29(-0.98%) |
Jan 17, 2017 | 29.36 | 29.43 | 29.18 | 29.36 | 678,922 | -0.02(-0.06%) |
Jan 13, 2017 | 29.37 | 29.37 | 29.37 | 0 | +0.26(+0.88%) | |
Jan 12, 2017 | 29.31 | 29.31 | 28.89 | 29.12 | 547,140 | -0.21(-0.70%) |
Jan 11, 2017 | 29.35 | 29.45 | 29.20 | 29.32 | 336,850 | -0.09(-0.31%) |
Jan 10, 2017 | 29.21 | 29.46 | 29.04 | 29.41 | 829,418 | +0.22(+0.76%) |
Jan 09, 2017 | 29.50 | 29.52 | 29.11 | 29.19 | 1,160,574 | -0.31(-1.04%) |
Jan 06, 2017 | 30.06 | 30.12 | 29.46 | 29.50 | 845,916 | -0.38(-1.27%) |
Jan 05, 2017 | 30.35 | 30.35 | 29.79 | 29.88 | 2,381,731 | -0.31(-1.01%) |
Jan 04, 2017 | 29.91 | 30.24 | 29.78 | 30.18 | 3,724,868 | +0.42(+1.42%) |
Jan 03, 2017 | 28.80 | 29.99 | 28.78 | 29.76 | 5,988,069 | +1.26(+4.43%) |
Dec 30, 2016 | 28.50 | 28.50 | 28.50 | 0 | -0.18(-0.63%) | |
Dec 29, 2016 | 28.70 | 28.77 | 28.63 | 28.68 | 321,510 | +0.02(+0.09%) |
Dec 28, 2016 | 29.10 | 29.10 | 28.59 | 28.65 | 286,252 | -0.31(-1.08%) |
Dec 27, 2016 | 28.90 | 29.17 | 28.71 | 28.97 | 1,527,965 | +0.03(+0.11%) |
Dec 23, 2016 | 28.94 | 28.94 | 28.94 | 0 | +0.23(+0.81%) | |
Dec 22, 2016 | 28.60 | 28.81 | 28.46 | 28.70 | 522,097 | +0.36(+1.28%) |
Dec 21, 2016 | 28.56 | 28.74 | 28.33 | 28.34 | 791,285 | -0.21(-0.75%) |
Dec 20, 2016 | 28.45 | 28.59 | 28.40 | 28.55 | 911,816 | +0.18(+0.64%) |
Dec 19, 2016 | 28.02 | 28.55 | 27.97 | 28.37 | 930,623 | +0.56(+2.01%) |
Dec 16, 2016 | 27.74 | 27.83 | 27.66 | 27.81 | 802,609 | +0.17(+0.62%) |
Dec 15, 2016 | 27.50 | 27.73 | 27.37 | 27.64 | 385,286 | +0.17(+0.63%) |
Dec 14, 2016 | 27.58 | 27.78 | 27.41 | 27.47 | 1,049,811 | -0.11(-0.42%) |
Dec 13, 2016 | 27.45 | 27.72 | 27.40 | 27.59 | 277,351 | +0.27(+0.99%) |
Dec 12, 2016 | 27.68 | 27.74 | 27.28 | 27.31 | 286,157 | -0.43(-1.57%) |
Dec 09, 2016 | 27.68 | 27.88 | 27.57 | 27.75 | 519,767 | +0.01(+0.03%) |
Dec 08, 2016 | 27.58 | 27.81 | 27.55 | 27.74 | 559,525 | +0.14(+0.51%) |
Dec 07, 2016 | 26.89 | 27.61 | 26.89 | 27.60 | 1,133,127 | +0.76(+2.84%) |
Dec 06, 2016 | 26.69 | 27.00 | 26.46 | 26.84 | 756,035 | +0.20(+0.74%) |
Dec 05, 2016 | 26.40 | 26.64 | 26.35 | 26.64 | 823,554 | +0.33(+1.25%) |
Dec 02, 2016 | 26.18 | 26.43 | 26.18 | 26.31 | 1,572,183 | +0.16(+0.60%) |
Dec 01, 2016 | 26.22 | 26.35 | 25.98 | 26.16 | 1,165,398 | -0.07(-0.25%) |
Nov 30, 2016 | 26.76 | 26.81 | 26.21 | 26.22 | 1,507,073 | -0.53(-1.96%) |
Nov 29, 2016 | 26.76 | 26.89 | 26.71 | 26.75 | 403,361 | -0.04(-0.15%) |
Nov 28, 2016 | 26.71 | 26.88 | 26.67 | 26.79 | 508,333 | +0.05(+0.18%) |
Nov 25, 2016 | 26.56 | 26.81 | 26.56 | 26.74 | 464,406 | +0.23(+0.87%) |
Nov 23, 2016 | 26.51 | 26.51 | 26.51 | 0 | +0.09(+0.34%) | |
Nov 22, 2016 | 26.12 | 26.45 | 26.07 | 26.42 | 924,409 | +0.34(+1.32%) |
Nov 21, 2016 | 25.79 | 26.08 | 25.69 | 26.07 | 382,119 | +0.39(+1.50%) |
Nov 18, 2016 | 25.52 | 25.71 | 25.50 | 25.69 | 463,932 | +0.20(+0.77%) |
Nov 17, 2016 | 25.50 | 25.80 | 25.48 | 25.49 | 614,275 | +0.05(+0.19%) |
Nov 16, 2016 | 25.30 | 25.49 | 25.11 | 25.44 | 704,096 | +0.07(+0.29%) |
Nov 15, 2016 | 25.18 | 25.42 | 25.11 | 25.37 | 571,254 | +0.13(+0.52%) |
Nov 14, 2016 | 25.30 | 25.38 | 25.20 | 25.24 | 609,152 | +0.05(+0.20%) |
Nov 11, 2016 | 24.96 | 25.37 | 24.84 | 25.19 | 1,420,331 | +0.27(+1.09%) |
Nov 10, 2016 | 25.62 | 25.71 | 24.53 | 24.92 | 2,336,347 | -0.57(-2.25%) |
Nov 09, 2016 | 24.61 | 25.57 | 24.45 | 25.49 | 684,344 | +0.54(+2.17%) |
Nov 08, 2016 | 24.67 | 25.09 | 24.64 | 24.95 | 631,203 | +0.39(+1.60%) |
Nov 07, 2016 | 24.62 | 24.73 | 24.52 | 24.56 | 238,883 | +0.21(+0.88%) |
Nov 04, 2016 | 24.15 | 24.55 | 24.15 | 24.34 | 353,482 | +0.25(+1.06%) |
Nov 03, 2016 | 24.31 | 24.52 | 24.06 | 24.09 | 694,828 | -0.23(-0.94%) |
Nov 02, 2016 | 25.12 | 25.12 | 24.24 | 24.32 | 2,379,758 | -0.89(-3.52%) |