Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 28.78 | 30.74 | 28.78 | 30.64 | 182,814 | +2.04(+7.12%) |
Jan 30, 2017 | 29.08 | 29.09 | 28.39 | 28.60 | 93,877 | -0.52(-1.80%) |
Jan 27, 2017 | 29.52 | 29.52 | 28.98 | 29.12 | 61,144 | -0.33(-1.13%) |
Jan 26, 2017 | 29.55 | 29.63 | 29.27 | 29.46 | 58,170 | -0.12(-0.39%) |
Jan 25, 2017 | 29.62 | 29.79 | 29.38 | 29.57 | 63,249 | +0.25(+0.85%) |
Jan 24, 2017 | 29.01 | 29.42 | 28.61 | 29.32 | 38,266 | +0.61(+2.11%) |
Jan 23, 2017 | 28.74 | 29.15 | 28.39 | 28.72 | 47,416 | -0.12(-0.43%) |
Jan 20, 2017 | 28.42 | 29.07 | 28.42 | 28.84 | 53,966 | +0.43(+1.52%) |
Jan 19, 2017 | 28.51 | 28.63 | 28.11 | 28.41 | 94,579 | -0.15(-0.52%) |
Jan 18, 2017 | 28.33 | 28.59 | 28.04 | 28.56 | 77,315 | +0.36(+1.27%) |
Jan 17, 2017 | 28.58 | 28.58 | 28.09 | 28.20 | 92,044 | -0.65(-2.25%) |
Jan 13, 2017 | 28.85 | 28.85 | 28.85 | 0 | +0.83(+2.97%) | |
Jan 12, 2017 | 28.10 | 28.16 | 27.85 | 28.02 | 142,753 | -0.07(-0.24%) |
Jan 11, 2017 | 27.66 | 28.30 | 27.39 | 28.09 | 215,958 | +0.61(+2.21%) |
Jan 10, 2017 | 27.45 | 27.51 | 27.14 | 27.48 | 145,187 | +0.19(+0.70%) |
Jan 09, 2017 | 27.79 | 27.79 | 27.28 | 27.29 | 55,756 | -0.62(-2.23%) |
Jan 06, 2017 | 27.99 | 28.28 | 27.64 | 27.91 | 68,763 | +0.12(+0.45%) |
Jan 05, 2017 | 28.17 | 28.19 | 27.70 | 27.79 | 39,271 | -0.45(-1.59%) |
Jan 04, 2017 | 28.10 | 28.43 | 28.09 | 28.24 | 73,456 | +0.24(+0.86%) |
Jan 03, 2017 | 28.71 | 28.71 | 27.72 | 27.99 | 63,774 | -0.41(-1.43%) |
Dec 30, 2016 | 28.40 | 28.40 | 28.40 | 0 | -0.07(-0.26%) | |
Dec 29, 2016 | 28.55 | 28.61 | 28.13 | 28.48 | 25,914 | -0.01(-0.03%) |
Dec 28, 2016 | 28.74 | 28.74 | 28.27 | 28.48 | 48,596 | -0.13(-0.46%) |
Dec 27, 2016 | 28.32 | 28.63 | 28.20 | 28.62 | 47,642 | +0.43(+1.53%) |
Dec 23, 2016 | 28.19 | 28.19 | 28.19 | 0 | +0.01(+0.03%) | |
Dec 22, 2016 | 28.50 | 28.54 | 28.13 | 28.18 | 59,152 | -0.22(-0.79%) |
Dec 21, 2016 | 28.19 | 28.50 | 28.19 | 28.40 | 47,542 | -0.23(-0.81%) |
Dec 20, 2016 | 28.30 | 28.65 | 28.17 | 28.63 | 64,531 | +0.52(+1.86%) |
Dec 19, 2016 | 27.93 | 28.34 | 27.46 | 28.11 | 73,720 | +0.21(+0.74%) |
Dec 16, 2016 | 27.72 | 28.28 | 27.41 | 27.90 | 126,004 | +0.12(+0.45%) |
Dec 15, 2016 | 27.49 | 28.14 | 27.25 | 27.78 | 110,803 | +0.44(+1.61%) |
Dec 14, 2016 | 27.33 | 27.64 | 27.29 | 27.34 | 38,582 | -0.15(-0.54%) |
Dec 13, 2016 | 27.67 | 27.79 | 27.36 | 27.49 | 38,090 | -0.04(-0.15%) |
Dec 12, 2016 | 28.16 | 28.17 | 27.40 | 27.53 | 89,548 | -0.73(-2.58%) |
Dec 09, 2016 | 27.70 | 28.28 | 27.16 | 28.26 | 80,530 | +0.49(+1.76%) |
Dec 08, 2016 | 27.19 | 27.90 | 27.10 | 27.77 | 73,531 | +0.74(+2.72%) |
Dec 07, 2016 | 26.73 | 27.10 | 26.48 | 27.03 | 54,468 | +0.26(+0.99%) |
Dec 06, 2016 | 26.31 | 26.86 | 26.29 | 26.77 | 45,810 | +0.39(+1.47%) |
Dec 05, 2016 | 26.17 | 26.39 | 25.25 | 26.38 | 56,873 | +0.51(+1.98%) |
Dec 02, 2016 | 26.08 | 26.14 | 24.00 | 25.87 | 47,372 | -0.31(-1.20%) |
Dec 01, 2016 | 25.77 | 26.27 | 25.77 | 26.18 | 94,598 | +0.32(+1.25%) |
Nov 30, 2016 | 26.21 | 26.43 | 25.75 | 25.86 | 58,964 | -0.04(-0.16%) |
Nov 29, 2016 | 25.83 | 26.43 | 25.83 | 25.90 | 42,950 | -0.02(-0.10%) |
Nov 28, 2016 | 26.35 | 26.45 | 25.87 | 25.92 | 43,866 | -0.58(-2.18%) |
Nov 25, 2016 | 25.87 | 26.64 | 24.51 | 26.50 | 21,246 | -0.07(-0.28%) |
Nov 23, 2016 | 26.58 | 26.58 | 26.58 | 0 | +0.16(+0.59%) | |
Nov 22, 2016 | 25.60 | 26.44 | 25.60 | 26.42 | 67,958 | +0.89(+3.47%) |
Nov 21, 2016 | 25.65 | 25.65 | 25.10 | 25.54 | 61,110 | -0.11(-0.42%) |
Nov 18, 2016 | 25.35 | 25.65 | 25.14 | 25.64 | 90,814 | +0.35(+1.37%) |
Nov 17, 2016 | 25.25 | 25.39 | 25.16 | 25.30 | 105,014 | -0.02(-0.10%) |
Nov 16, 2016 | 25.14 | 25.39 | 24.99 | 25.32 | 69,914 | -0.05(-0.20%) |
Nov 15, 2016 | 24.86 | 25.40 | 24.66 | 25.37 | 56,379 | +0.28(+1.12%) |
Nov 14, 2016 | 24.80 | 25.64 | 24.66 | 25.09 | 106,345 | +0.29(+1.17%) |
Nov 11, 2016 | 24.20 | 24.82 | 24.15 | 24.80 | 154,191 | +0.67(+2.78%) |
Nov 10, 2016 | 23.14 | 24.20 | 22.66 | 24.13 | 100,870 | +1.05(+4.55%) |
Nov 09, 2016 | 22.01 | 23.23 | 21.98 | 23.08 | 91,619 | +1.22(+5.56%) |
Nov 08, 2016 | 21.80 | 22.12 | 21.76 | 21.86 | 36,218 | -0.05(-0.23%) |
Nov 07, 2016 | 21.59 | 22.03 | 21.47 | 21.91 | 57,835 | +0.69(+3.23%) |
Nov 04, 2016 | 21.42 | 21.47 | 21.18 | 21.23 | 40,696 | -0.12(-0.58%) |
Nov 03, 2016 | 21.20 | 21.37 | 21.20 | 21.35 | 37,499 | +0.26(+1.26%) |
Nov 02, 2016 | 21.14 | 21.47 | 21.04 | 21.09 | 62,050 | -0.22(-1.05%) |