Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 28.64 | 29.28 | 28.43 | 29.27 | 699,725 | +0.75(+2.65%) |
Jan 30, 2017 | 28.61 | 28.64 | 28.23 | 28.52 | 738,950 | -0.11(-0.40%) |
Jan 27, 2017 | 29.01 | 29.01 | 28.58 | 28.63 | 720,049 | -0.34(-1.17%) |
Jan 26, 2017 | 29.24 | 29.46 | 28.85 | 28.97 | 760,760 | -0.35(-1.18%) |
Jan 25, 2017 | 29.07 | 29.34 | 29.04 | 29.31 | 466,218 | +0.20(+0.67%) |
Jan 24, 2017 | 28.85 | 29.17 | 28.85 | 29.12 | 548,505 | +0.22(+0.76%) |
Jan 23, 2017 | 29.14 | 29.18 | 28.84 | 28.90 | 421,902 | -0.19(-0.65%) |
Jan 20, 2017 | 29.12 | 29.32 | 28.95 | 29.09 | 532,903 | -0.05(-0.16%) |
Jan 19, 2017 | 29.29 | 29.45 | 29.02 | 29.13 | 573,057 | -0.33(-1.13%) |
Jan 18, 2017 | 29.68 | 29.82 | 29.17 | 29.47 | 1,124,823 | -0.32(-1.06%) |
Jan 17, 2017 | 30.01 | 30.17 | 29.71 | 29.78 | 881,304 | -0.02(-0.08%) |
Jan 13, 2017 | 29.81 | 29.81 | 29.81 | 0 | +0.02(+0.08%) | |
Jan 12, 2017 | 29.89 | 29.91 | 29.50 | 29.78 | 847,163 | -0.11(-0.38%) |
Jan 11, 2017 | 29.52 | 29.96 | 29.32 | 29.90 | 1,305,050 | +0.42(+1.43%) |
Jan 10, 2017 | 29.45 | 29.53 | 28.93 | 29.47 | 1,152,400 | +0.40(+1.38%) |
Jan 09, 2017 | 29.49 | 29.58 | 28.91 | 29.07 | 900,019 | -0.14(-0.49%) |
Jan 06, 2017 | 28.88 | 29.31 | 28.76 | 29.22 | 986,415 | +0.36(+1.25%) |
Jan 05, 2017 | 29.32 | 29.32 | 28.70 | 28.85 | 6,397,779 | -0.33(-1.14%) |
Jan 04, 2017 | 29.10 | 29.65 | 28.90 | 29.19 | 2,349,922 | +0.44(+1.52%) |
Jan 03, 2017 | 28.71 | 28.77 | 28.26 | 28.75 | 875,198 | +0.17(+0.61%) |
Dec 30, 2016 | 28.58 | 28.58 | 28.58 | 0 | -0.01(-0.03%) | |
Dec 29, 2016 | 28.13 | 28.65 | 28.09 | 28.58 | 497,659 | +0.48(+1.72%) |
Dec 28, 2016 | 28.49 | 28.55 | 28.06 | 28.10 | 349,889 | -0.38(-1.35%) |
Dec 27, 2016 | 28.61 | 28.62 | 28.35 | 28.49 | 239,635 | -0.08(-0.29%) |
Dec 23, 2016 | 28.57 | 28.57 | 28.57 | 0 | +0.02(+0.05%) | |
Dec 22, 2016 | 28.67 | 28.73 | 28.38 | 28.55 | 409,996 | -0.11(-0.39%) |
Dec 21, 2016 | 28.41 | 28.90 | 28.39 | 28.67 | 712,464 | +0.23(+0.80%) |
Dec 20, 2016 | 28.90 | 28.92 | 28.34 | 28.44 | 592,076 | -0.48(-1.67%) |
Dec 19, 2016 | 28.63 | 28.95 | 28.43 | 28.92 | 621,107 | +0.49(+1.72%) |
Dec 16, 2016 | 27.84 | 28.55 | 27.71 | 28.43 | 1,703,025 | +0.62(+2.22%) |
Dec 15, 2016 | 27.23 | 27.85 | 27.07 | 27.81 | 449,664 | +0.38(+1.37%) |
Dec 14, 2016 | 28.25 | 28.32 | 27.38 | 27.44 | 464,751 | -0.63(-2.26%) |
Dec 13, 2016 | 28.27 | 28.43 | 27.93 | 28.07 | 1,017,430 | -0.12(-0.43%) |
Dec 12, 2016 | 27.97 | 28.27 | 27.95 | 28.19 | 506,775 | +0.22(+0.78%) |
Dec 09, 2016 | 27.90 | 28.04 | 27.65 | 27.97 | 758,403 | +0.06(+0.22%) |
Dec 08, 2016 | 27.52 | 28.15 | 27.20 | 27.91 | 787,058 | +0.59(+2.16%) |
Dec 07, 2016 | 27.22 | 27.54 | 27.01 | 27.32 | 532,234 | +0.36(+1.33%) |
Dec 06, 2016 | 27.10 | 27.17 | 26.86 | 26.96 | 437,702 | -0.03(-0.11%) |
Dec 05, 2016 | 26.58 | 27.09 | 26.51 | 26.99 | 738,413 | +0.38(+1.43%) |
Dec 02, 2016 | 26.77 | 27.09 | 26.40 | 26.61 | 697,530 | +0.06(+0.22%) |
Dec 01, 2016 | 26.95 | 27.16 | 26.55 | 26.55 | 818,641 | -0.41(-1.52%) |
Nov 30, 2016 | 27.75 | 27.75 | 26.93 | 26.96 | 678,124 | -0.90(-3.24%) |
Nov 29, 2016 | 28.18 | 28.60 | 27.78 | 27.87 | 1,821,158 | -0.40(-1.42%) |
Nov 28, 2016 | 28.09 | 28.40 | 28.02 | 28.27 | 561,858 | +0.29(+1.04%) |
Nov 25, 2016 | 27.73 | 27.99 | 27.64 | 27.98 | 126,568 | +0.33(+1.19%) |
Nov 23, 2016 | 27.65 | 27.65 | 27.65 | 0 | -0.22(-0.78%) | |
Nov 22, 2016 | 27.89 | 27.97 | 27.71 | 27.87 | 363,973 | +0.10(+0.38%) |
Nov 21, 2016 | 27.78 | 28.16 | 27.72 | 27.76 | 476,997 | +0.16(+0.57%) |
Nov 18, 2016 | 27.78 | 27.96 | 27.43 | 27.61 | 286,854 | -0.19(-0.70%) |
Nov 17, 2016 | 27.75 | 27.96 | 27.68 | 27.80 | 367,493 | +0.16(+0.59%) |
Nov 16, 2016 | 27.68 | 27.74 | 27.23 | 27.63 | 454,998 | +0.04(+0.16%) |
Nov 15, 2016 | 27.37 | 27.89 | 27.08 | 27.59 | 448,216 | +0.39(+1.42%) |
Nov 14, 2016 | 27.17 | 27.47 | 26.67 | 27.20 | 671,088 | -0.04(-0.14%) |
Nov 11, 2016 | 27.16 | 27.69 | 27.05 | 27.24 | 576,219 | +0.12(+0.44%) |
Nov 10, 2016 | 27.98 | 27.98 | 27.02 | 27.12 | 749,518 | -0.96(-3.42%) |
Nov 09, 2016 | 29.16 | 29.16 | 28.06 | 28.08 | 582,980 | -1.50(-5.07%) |
Nov 08, 2016 | 29.23 | 29.77 | 29.21 | 29.58 | 393,946 | +0.26(+0.89%) |
Nov 07, 2016 | 29.16 | 29.34 | 28.91 | 29.32 | 329,695 | +0.44(+1.52%) |
Nov 04, 2016 | 29.26 | 29.47 | 28.88 | 28.88 | 317,281 | -0.24(-0.82%) |
Nov 03, 2016 | 28.78 | 29.25 | 28.73 | 29.12 | 395,117 | +0.32(+1.11%) |
Nov 02, 2016 | 28.86 | 28.92 | 28.53 | 28.80 | 390,390 | -0.07(-0.23%) |