Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 28.90 | 29.24 | 28.76 | 29.05 | 368,376 | +0.00(+0.00%) |
Jan 30, 2017 | 29.42 | 29.42 | 28.77 | 29.05 | 453,430 | -0.46(-1.55%) |
Jan 27, 2017 | 29.43 | 29.78 | 28.84 | 29.51 | 521,130 | +0.22(+0.75%) |
Jan 26, 2017 | 29.73 | 29.73 | 29.05 | 29.29 | 564,966 | -0.38(-1.27%) |
Jan 25, 2017 | 29.14 | 29.77 | 29.14 | 29.66 | 981,278 | +0.71(+2.46%) |
Jan 24, 2017 | 27.92 | 29.06 | 27.80 | 28.95 | 927,757 | +1.12(+4.02%) |
Jan 23, 2017 | 27.90 | 28.12 | 27.63 | 27.83 | 242,755 | -0.18(-0.64%) |
Jan 20, 2017 | 27.80 | 28.15 | 27.80 | 28.01 | 371,882 | +0.25(+0.88%) |
Jan 19, 2017 | 27.99 | 28.04 | 27.57 | 27.76 | 319,908 | -0.13(-0.47%) |
Jan 18, 2017 | 27.80 | 27.90 | 27.45 | 27.90 | 423,814 | +0.20(+0.71%) |
Jan 17, 2017 | 28.38 | 28.38 | 27.68 | 27.70 | 352,893 | -0.98(-3.42%) |
Jan 13, 2017 | 28.68 | 28.68 | 28.68 | 0 | +0.36(+1.27%) | |
Jan 12, 2017 | 28.84 | 28.92 | 28.07 | 28.32 | 466,766 | -0.63(-2.17%) |
Jan 11, 2017 | 28.77 | 28.95 | 28.49 | 28.95 | 377,793 | +0.15(+0.51%) |
Jan 10, 2017 | 28.59 | 29.04 | 28.42 | 28.80 | 393,173 | +0.21(+0.74%) |
Jan 09, 2017 | 28.94 | 28.97 | 28.47 | 28.59 | 329,547 | -0.50(-1.71%) |
Jan 06, 2017 | 29.25 | 29.51 | 29.06 | 29.09 | 265,813 | +0.10(+0.34%) |
Jan 05, 2017 | 29.66 | 29.71 | 28.81 | 28.99 | 382,283 | -0.81(-2.72%) |
Jan 04, 2017 | 29.47 | 29.84 | 29.37 | 29.80 | 514,618 | +0.32(+1.10%) |
Jan 03, 2017 | 29.89 | 30.04 | 29.23 | 29.48 | 464,028 | +0.11(+0.36%) |
Dec 30, 2016 | 29.37 | 29.37 | 29.37 | 0 | -0.02(-0.06%) | |
Dec 29, 2016 | 29.52 | 29.83 | 29.12 | 29.39 | 290,974 | -0.02(-0.08%) |
Dec 28, 2016 | 29.59 | 29.59 | 29.31 | 29.41 | 350,623 | -0.18(-0.60%) |
Dec 27, 2016 | 29.57 | 29.70 | 29.49 | 29.59 | 211,242 | +0.16(+0.55%) |
Dec 23, 2016 | 29.43 | 29.43 | 29.43 | 0 | +0.02(+0.06%) | |
Dec 22, 2016 | 29.47 | 29.62 | 29.13 | 29.41 | 437,620 | -0.14(-0.47%) |
Dec 21, 2016 | 29.94 | 30.00 | 29.54 | 29.55 | 593,375 | -0.27(-0.90%) |
Dec 20, 2016 | 29.67 | 29.98 | 29.61 | 29.82 | 648,354 | +0.40(+1.35%) |
Dec 19, 2016 | 29.70 | 29.88 | 29.15 | 29.42 | 1,160,163 | -0.49(-1.63%) |
Dec 16, 2016 | 30.70 | 30.70 | 29.82 | 29.91 | 1,356,398 | -0.62(-2.04%) |
Dec 15, 2016 | 30.16 | 30.56 | 30.00 | 30.53 | 590,150 | +0.45(+1.48%) |
Dec 14, 2016 | 30.00 | 30.67 | 29.58 | 30.09 | 551,076 | +0.02(+0.05%) |
Dec 13, 2016 | 30.05 | 30.17 | 29.75 | 30.07 | 599,757 | +0.24(+0.79%) |
Dec 12, 2016 | 30.26 | 30.51 | 29.59 | 29.83 | 514,169 | -0.51(-1.68%) |
Dec 09, 2016 | 30.02 | 30.39 | 29.47 | 30.35 | 490,940 | +0.32(+1.05%) |
Dec 08, 2016 | 29.50 | 30.25 | 29.34 | 30.03 | 483,760 | +0.71(+2.43%) |
Dec 07, 2016 | 29.15 | 29.38 | 28.92 | 29.32 | 542,174 | +0.16(+0.56%) |
Dec 06, 2016 | 28.75 | 29.24 | 28.55 | 29.15 | 395,059 | +0.52(+1.81%) |
Dec 05, 2016 | 28.25 | 28.83 | 27.33 | 28.63 | 535,013 | +0.66(+2.35%) |
Dec 02, 2016 | 28.14 | 28.19 | 27.79 | 27.98 | 330,628 | -0.29(-1.03%) |
Dec 01, 2016 | 27.87 | 28.33 | 27.55 | 28.27 | 500,334 | +0.62(+2.24%) |
Nov 30, 2016 | 27.78 | 27.79 | 27.54 | 27.65 | 302,505 | +0.23(+0.85%) |
Nov 29, 2016 | 27.41 | 27.87 | 27.37 | 27.42 | 303,214 | +0.04(+0.15%) |
Nov 28, 2016 | 27.93 | 28.07 | 27.28 | 27.37 | 493,980 | -0.81(-2.86%) |
Nov 25, 2016 | 28.05 | 28.19 | 27.87 | 28.18 | 177,402 | +0.13(+0.46%) |
Nov 23, 2016 | 28.05 | 28.05 | 28.05 | 0 | +0.09(+0.32%) | |
Nov 22, 2016 | 27.44 | 28.00 | 27.39 | 27.96 | 617,172 | +0.66(+2.42%) |
Nov 21, 2016 | 27.29 | 27.34 | 26.93 | 27.30 | 388,099 | +0.09(+0.33%) |
Nov 18, 2016 | 26.73 | 27.33 | 26.71 | 27.21 | 785,820 | +0.44(+1.66%) |
Nov 17, 2016 | 26.92 | 27.20 | 26.75 | 26.77 | 926,355 | +0.10(+0.36%) |
Nov 16, 2016 | 26.83 | 27.04 | 25.97 | 26.67 | 609,081 | -0.31(-1.16%) |
Nov 15, 2016 | 26.51 | 27.08 | 26.17 | 26.99 | 462,504 | +0.27(+1.00%) |
Nov 14, 2016 | 26.27 | 27.01 | 26.00 | 26.72 | 638,339 | +0.82(+3.17%) |
Nov 11, 2016 | 24.90 | 25.94 | 24.89 | 25.90 | 956,216 | +0.93(+3.71%) |
Nov 10, 2016 | 24.78 | 25.71 | 24.49 | 24.97 | 987,553 | +0.57(+2.35%) |
Nov 09, 2016 | 22.82 | 24.58 | 22.70 | 24.40 | 579,472 | +1.48(+6.43%) |
Nov 08, 2016 | 22.93 | 23.08 | 22.51 | 22.93 | 317,179 | -0.07(-0.32%) |
Nov 07, 2016 | 22.65 | 23.04 | 22.55 | 23.00 | 275,104 | +0.77(+3.44%) |
Nov 04, 2016 | 22.18 | 22.49 | 22.01 | 22.23 | 299,438 | +0.06(+0.29%) |
Nov 03, 2016 | 22.30 | 22.44 | 22.15 | 22.17 | 252,454 | -0.01(-0.04%) |
Nov 02, 2016 | 22.48 | 22.51 | 22.12 | 22.18 | 291,192 | -0.41(-1.82%) |