Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 28.96 | 29.01 | 28.86 | 28.93 | 118,084 | +0.18(+0.62%) |
Jan 30, 2017 | 28.80 | 28.88 | 28.74 | 28.76 | 90,930 | -0.07(-0.23%) |
Jan 27, 2017 | 28.79 | 28.87 | 28.75 | 28.82 | 59,870 | +0.07(+0.26%) |
Jan 26, 2017 | 28.66 | 28.76 | 28.54 | 28.75 | 81,759 | +0.08(+0.29%) |
Jan 25, 2017 | 28.74 | 28.80 | 28.59 | 28.66 | 125,690 | -0.32(-1.11%) |
Jan 24, 2017 | 29.10 | 29.16 | 28.89 | 28.99 | 36,881 | -0.21(-0.71%) |
Jan 23, 2017 | 28.96 | 29.34 | 28.96 | 29.19 | 143,472 | +0.27(+0.94%) |
Jan 20, 2017 | 28.84 | 28.97 | 28.76 | 28.92 | 186,806 | -0.04(-0.14%) |
Jan 19, 2017 | 29.00 | 29.03 | 28.81 | 28.96 | 220,640 | -0.17(-0.59%) |
Jan 18, 2017 | 29.32 | 29.32 | 29.14 | 29.14 | 101,484 | -0.39(-1.31%) |
Jan 17, 2017 | 29.58 | 29.58 | 29.39 | 29.52 | 117,935 | +0.32(+1.08%) |
Jan 13, 2017 | 29.21 | 29.21 | 29.21 | 0 | -0.16(-0.54%) | |
Jan 12, 2017 | 29.54 | 29.63 | 29.34 | 29.37 | 498,255 | -0.03(-0.11%) |
Jan 11, 2017 | 29.34 | 29.50 | 29.27 | 29.40 | 179,192 | +0.09(+0.31%) |
Jan 10, 2017 | 29.29 | 29.37 | 29.21 | 29.31 | 113,864 | -0.05(-0.16%) |
Jan 09, 2017 | 29.33 | 29.37 | 29.26 | 29.35 | 162,715 | +0.26(+0.89%) |
Jan 06, 2017 | 29.19 | 29.26 | 29.09 | 29.09 | 2,793,867 | -0.29(-0.98%) |
Jan 05, 2017 | 29.01 | 29.39 | 28.98 | 29.38 | 454,856 | +0.43(+1.48%) |
Jan 04, 2017 | 28.83 | 28.96 | 28.81 | 28.95 | 180,504 | +0.12(+0.42%) |
Jan 03, 2017 | 28.53 | 28.93 | 28.50 | 28.83 | 113,348 | +0.11(+0.39%) |
Dec 30, 2016 | 28.72 | 28.72 | 28.72 | 0 | +0.04(+0.13%) | |
Dec 29, 2016 | 28.64 | 28.74 | 28.63 | 28.68 | 151,503 | +0.12(+0.41%) |
Dec 28, 2016 | 28.41 | 28.67 | 28.39 | 28.56 | 160,463 | +0.17(+0.60%) |
Dec 27, 2016 | 28.30 | 28.39 | 28.30 | 28.39 | 78,078 | -0.07(-0.25%) |
Dec 23, 2016 | 28.47 | 28.47 | 28.47 | 0 | +0.03(+0.12%) | |
Dec 22, 2016 | 28.36 | 28.45 | 28.32 | 28.43 | 90,756 | -0.04(-0.13%) |
Dec 21, 2016 | 28.34 | 28.49 | 28.33 | 28.47 | 409,098 | +0.12(+0.44%) |
Dec 20, 2016 | 28.29 | 28.37 | 28.26 | 28.34 | 1,548,334 | -0.15(-0.54%) |
Dec 19, 2016 | 28.34 | 28.53 | 28.34 | 28.50 | 134,220 | +0.32(+1.12%) |
Dec 16, 2016 | 28.27 | 28.37 | 28.10 | 28.18 | 283,203 | -0.06(-0.21%) |
Dec 15, 2016 | 28.26 | 28.42 | 28.18 | 28.24 | 166,457 | +0.09(+0.33%) |
Dec 14, 2016 | 28.64 | 28.65 | 28.13 | 28.15 | 326,923 | -0.29(-1.01%) |
Dec 13, 2016 | 28.47 | 28.47 | 28.26 | 28.44 | 203,497 | +0.13(+0.47%) |
Dec 12, 2016 | 28.22 | 28.35 | 28.16 | 28.30 | 943,147 | -0.06(-0.21%) |
Dec 09, 2016 | 28.51 | 28.58 | 28.26 | 28.36 | 933,613 | -0.25(-0.89%) |
Dec 08, 2016 | 28.65 | 28.69 | 28.58 | 28.62 | 91,809 | -0.34(-1.18%) |
Dec 07, 2016 | 28.80 | 28.98 | 28.80 | 28.96 | 72,315 | +0.22(+0.78%) |
Dec 06, 2016 | 28.79 | 28.81 | 28.64 | 28.73 | 84,035 | -0.01(-0.04%) |
Dec 05, 2016 | 28.57 | 28.93 | 28.51 | 28.74 | 132,523 | +0.01(+0.04%) |
Dec 02, 2016 | 28.68 | 28.90 | 28.68 | 28.73 | 112,267 | +0.13(+0.47%) |
Dec 01, 2016 | 28.47 | 28.62 | 28.32 | 28.60 | 465,266 | -0.24(-0.85%) |
Nov 30, 2016 | 28.80 | 29.03 | 28.71 | 28.84 | 106,825 | -0.43(-1.47%) |
Nov 29, 2016 | 29.13 | 29.33 | 29.09 | 29.28 | 327,053 | +0.10(+0.33%) |
Nov 28, 2016 | 29.08 | 29.18 | 29.04 | 29.18 | 478,847 | +0.22(+0.77%) |
Nov 25, 2016 | 29.06 | 29.08 | 28.89 | 28.96 | 78,618 | +0.03(+0.10%) |
Nov 23, 2016 | 28.93 | 28.93 | 28.93 | 0 | -0.12(-0.41%) | |
Nov 22, 2016 | 29.15 | 29.18 | 29.02 | 29.05 | 226,254 | +0.01(+0.03%) |
Nov 21, 2016 | 29.07 | 29.13 | 29.02 | 29.04 | 114,143 | +0.04(+0.13%) |
Nov 18, 2016 | 29.16 | 29.21 | 28.90 | 29.00 | 126,255 | -0.10(-0.36%) |
Nov 17, 2016 | 29.21 | 29.27 | 29.05 | 29.11 | 420,830 | -0.41(-1.38%) |
Nov 16, 2016 | 29.34 | 29.52 | 29.33 | 29.51 | 173,440 | +0.29(+0.98%) |
Nov 15, 2016 | 29.30 | 29.42 | 29.20 | 29.23 | 321,175 | +0.12(+0.41%) |
Nov 14, 2016 | 29.12 | 29.41 | 28.98 | 29.11 | 434,505 | -0.20(-0.67%) |
Nov 11, 2016 | 29.48 | 29.52 | 29.21 | 29.30 | 456,211 | -0.15(-0.49%) |
Nov 10, 2016 | 29.69 | 29.90 | 29.44 | 29.45 | 462,062 | -0.40(-1.35%) |
Nov 09, 2016 | 30.45 | 30.49 | 29.76 | 29.85 | 310,261 | -1.24(-3.98%) |
Nov 08, 2016 | 31.34 | 31.37 | 31.03 | 31.09 | 224,566 | -0.15(-0.48%) |
Nov 07, 2016 | 31.28 | 31.36 | 31.21 | 31.23 | 284,570 | -0.26(-0.82%) |
Nov 04, 2016 | 31.38 | 31.50 | 31.38 | 31.49 | 940,392 | +0.22(+0.72%) |
Nov 03, 2016 | 31.26 | 31.34 | 31.21 | 31.27 | 360,527 | -0.19(-0.59%) |
Nov 02, 2016 | 31.41 | 31.58 | 31.34 | 31.45 | 443,148 | +0.12(+0.38%) |