Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 28.30 | 28.66 | 28.26 | 28.53 | 386,978 | +0.14(+0.50%) |
Jan 30, 2017 | 28.79 | 28.79 | 28.21 | 28.39 | 541,446 | -0.68(-2.34%) |
Jan 27, 2017 | 29.62 | 29.62 | 29.03 | 29.07 | 308,906 | -0.49(-1.64%) |
Jan 26, 2017 | 29.00 | 29.58 | 28.82 | 29.55 | 495,360 | +0.31(+1.04%) |
Jan 25, 2017 | 29.15 | 29.29 | 28.95 | 29.25 | 365,226 | +0.51(+1.77%) |
Jan 24, 2017 | 28.50 | 28.86 | 28.32 | 28.74 | 737,756 | +0.38(+1.32%) |
Jan 23, 2017 | 28.42 | 28.52 | 28.10 | 28.36 | 286,492 | -0.17(-0.60%) |
Jan 20, 2017 | 28.46 | 28.72 | 28.37 | 28.54 | 314,435 | +0.13(+0.47%) |
Jan 19, 2017 | 28.68 | 28.68 | 28.20 | 28.40 | 279,267 | -0.16(-0.55%) |
Jan 18, 2017 | 28.64 | 28.64 | 28.16 | 28.56 | 379,363 | +0.18(+0.63%) |
Jan 17, 2017 | 29.00 | 29.08 | 28.35 | 28.38 | 334,938 | -1.03(-3.49%) |
Jan 13, 2017 | 29.40 | 29.40 | 29.40 | 0 | +0.38(+1.29%) | |
Jan 12, 2017 | 29.54 | 29.59 | 28.74 | 29.03 | 431,301 | -0.78(-2.60%) |
Jan 11, 2017 | 29.51 | 29.80 | 29.24 | 29.80 | 447,096 | +0.23(+0.79%) |
Jan 10, 2017 | 28.93 | 29.60 | 28.84 | 29.57 | 577,737 | +0.64(+2.22%) |
Jan 09, 2017 | 29.42 | 29.42 | 28.85 | 28.93 | 317,055 | -0.63(-2.15%) |
Jan 06, 2017 | 29.89 | 29.97 | 29.55 | 29.56 | 317,334 | -0.06(-0.21%) |
Jan 05, 2017 | 30.32 | 30.32 | 29.39 | 29.62 | 431,501 | -0.86(-2.82%) |
Jan 04, 2017 | 29.92 | 30.52 | 29.92 | 30.48 | 495,038 | +0.61(+2.04%) |
Jan 03, 2017 | 30.19 | 30.48 | 29.58 | 29.87 | 342,890 | +0.10(+0.34%) |
Dec 30, 2016 | 29.77 | 29.77 | 29.77 | 0 | -0.11(-0.37%) | |
Dec 29, 2016 | 30.01 | 30.32 | 29.65 | 29.88 | 177,969 | -0.10(-0.34%) |
Dec 28, 2016 | 30.21 | 30.24 | 29.91 | 29.98 | 241,850 | -0.20(-0.67%) |
Dec 27, 2016 | 30.14 | 30.25 | 29.87 | 30.19 | 213,808 | +0.19(+0.63%) |
Dec 23, 2016 | 30.00 | 30.00 | 30.00 | 0 | -0.06(-0.21%) | |
Dec 22, 2016 | 30.10 | 30.18 | 29.76 | 30.06 | 388,691 | -0.03(-0.10%) |
Dec 21, 2016 | 29.94 | 30.23 | 29.77 | 30.09 | 362,358 | +0.05(+0.18%) |
Dec 20, 2016 | 29.76 | 30.09 | 29.42 | 30.04 | 363,992 | +0.59(+1.99%) |
Dec 19, 2016 | 29.18 | 29.46 | 28.94 | 29.45 | 407,323 | +0.23(+0.80%) |
Dec 16, 2016 | 29.44 | 29.78 | 29.15 | 29.22 | 1,803,589 | -0.22(-0.74%) |
Dec 15, 2016 | 29.16 | 29.64 | 29.00 | 29.44 | 476,064 | +0.50(+1.73%) |
Dec 14, 2016 | 28.95 | 29.44 | 28.75 | 28.93 | 331,784 | -0.25(-0.86%) |
Dec 13, 2016 | 29.23 | 29.60 | 28.78 | 29.18 | 437,386 | -0.01(-0.03%) |
Dec 12, 2016 | 29.74 | 29.94 | 29.03 | 29.19 | 469,671 | -0.62(-2.07%) |
Dec 09, 2016 | 29.86 | 29.98 | 29.39 | 29.81 | 544,520 | -0.01(-0.03%) |
Dec 08, 2016 | 29.63 | 30.08 | 29.59 | 29.82 | 731,318 | +0.28(+0.95%) |
Dec 07, 2016 | 28.86 | 29.55 | 28.73 | 29.54 | 508,367 | +0.62(+2.14%) |
Dec 06, 2016 | 28.46 | 28.97 | 28.27 | 28.92 | 409,179 | +0.58(+2.04%) |
Dec 05, 2016 | 28.09 | 28.40 | 28.01 | 28.34 | 540,054 | +0.58(+2.09%) |
Dec 02, 2016 | 27.78 | 27.90 | 27.60 | 27.76 | 274,959 | -0.17(-0.62%) |
Dec 01, 2016 | 27.73 | 27.95 | 27.53 | 27.93 | 560,230 | +0.45(+1.65%) |
Nov 30, 2016 | 27.88 | 27.95 | 27.43 | 27.48 | 604,252 | -0.10(-0.37%) |
Nov 29, 2016 | 27.82 | 27.99 | 27.41 | 27.58 | 590,620 | -0.10(-0.37%) |
Nov 28, 2016 | 28.06 | 28.19 | 27.55 | 27.68 | 678,749 | -0.60(-2.12%) |
Nov 25, 2016 | 28.02 | 28.29 | 27.95 | 28.28 | 293,504 | +0.24(+0.86%) |
Nov 23, 2016 | 28.04 | 28.04 | 28.04 | 0 | +0.19(+0.67%) | |
Nov 22, 2016 | 27.92 | 28.01 | 27.64 | 27.85 | 688,718 | +0.09(+0.31%) |
Nov 21, 2016 | 27.90 | 27.92 | 27.53 | 27.77 | 498,361 | +0.05(+0.20%) |
Nov 18, 2016 | 27.47 | 27.94 | 27.38 | 27.71 | 496,187 | +0.37(+1.37%) |
Nov 17, 2016 | 27.21 | 27.51 | 27.13 | 27.34 | 416,370 | +0.18(+0.66%) |
Nov 16, 2016 | 27.22 | 27.42 | 27.07 | 27.16 | 541,676 | -0.28(-1.02%) |
Nov 15, 2016 | 27.41 | 27.59 | 26.96 | 27.44 | 624,828 | -0.05(-0.20%) |
Nov 14, 2016 | 27.16 | 28.16 | 27.13 | 27.50 | 731,970 | +0.65(+2.44%) |
Nov 11, 2016 | 25.69 | 26.85 | 25.60 | 26.84 | 982,671 | +1.11(+4.29%) |
Nov 10, 2016 | 24.98 | 26.06 | 24.90 | 25.74 | 1,031,517 | +1.00(+4.03%) |
Nov 09, 2016 | 23.46 | 24.90 | 23.29 | 24.74 | 992,634 | +1.37(+5.86%) |
Nov 08, 2016 | 23.09 | 23.55 | 22.89 | 23.37 | 405,193 | +0.21(+0.91%) |
Nov 07, 2016 | 23.09 | 23.23 | 22.96 | 23.16 | 519,522 | +0.59(+2.62%) |
Nov 04, 2016 | 22.74 | 22.96 | 22.47 | 22.57 | 300,798 | -0.09(-0.41%) |
Nov 03, 2016 | 22.62 | 22.76 | 22.48 | 22.66 | 365,918 | +0.18(+0.80%) |
Nov 02, 2016 | 22.90 | 22.90 | 22.44 | 22.48 | 378,610 | -0.51(-2.20%) |