Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 28.33 | 28.69 | 28.29 | 28.55 | 386,603 | +0.14(+0.50%) |
Jan 30, 2017 | 28.82 | 28.82 | 28.24 | 28.41 | 540,922 | -0.68(-2.34%) |
Jan 27, 2017 | 29.64 | 29.64 | 29.06 | 29.10 | 308,607 | -0.49(-1.64%) |
Jan 26, 2017 | 29.03 | 29.61 | 28.84 | 29.58 | 494,880 | +0.31(+1.04%) |
Jan 25, 2017 | 29.18 | 29.32 | 28.98 | 29.28 | 364,872 | +0.51(+1.77%) |
Jan 24, 2017 | 28.52 | 28.88 | 28.35 | 28.77 | 737,042 | +0.38(+1.32%) |
Jan 23, 2017 | 28.45 | 28.55 | 28.13 | 28.39 | 286,215 | -0.17(-0.60%) |
Jan 20, 2017 | 28.48 | 28.74 | 28.40 | 28.56 | 314,130 | +0.13(+0.47%) |
Jan 19, 2017 | 28.70 | 28.70 | 28.23 | 28.43 | 278,997 | -0.16(-0.55%) |
Jan 18, 2017 | 28.66 | 28.66 | 28.19 | 28.59 | 378,995 | +0.18(+0.63%) |
Jan 17, 2017 | 29.02 | 29.11 | 28.37 | 28.41 | 334,614 | -1.03(-3.49%) |
Jan 13, 2017 | 29.43 | 29.43 | 29.43 | 0 | +0.38(+1.29%) | |
Jan 12, 2017 | 29.57 | 29.62 | 28.77 | 29.06 | 430,883 | -0.78(-2.60%) |
Jan 11, 2017 | 29.54 | 29.83 | 29.27 | 29.83 | 446,662 | +0.24(+0.79%) |
Jan 10, 2017 | 28.95 | 29.63 | 28.87 | 29.60 | 577,177 | +0.64(+2.22%) |
Jan 09, 2017 | 29.45 | 29.45 | 28.88 | 28.95 | 316,748 | -0.63(-2.15%) |
Jan 06, 2017 | 29.92 | 30.00 | 29.58 | 29.59 | 317,027 | -0.06(-0.21%) |
Jan 05, 2017 | 30.35 | 30.35 | 29.42 | 29.65 | 431,083 | -0.86(-2.82%) |
Jan 04, 2017 | 29.95 | 30.55 | 29.95 | 30.51 | 494,558 | +0.61(+2.04%) |
Jan 03, 2017 | 30.22 | 30.51 | 29.60 | 29.90 | 342,557 | +0.10(+0.34%) |
Dec 30, 2016 | 29.80 | 29.80 | 29.80 | 0 | -0.11(-0.37%) | |
Dec 29, 2016 | 30.04 | 30.35 | 29.68 | 29.91 | 177,796 | -0.10(-0.34%) |
Dec 28, 2016 | 30.24 | 30.27 | 29.94 | 30.01 | 241,616 | -0.20(-0.67%) |
Dec 27, 2016 | 30.17 | 30.28 | 29.89 | 30.22 | 213,601 | +0.19(+0.63%) |
Dec 23, 2016 | 30.03 | 30.03 | 30.03 | 0 | -0.06(-0.21%) | |
Dec 22, 2016 | 30.13 | 30.21 | 29.79 | 30.09 | 388,315 | -0.03(-0.10%) |
Dec 21, 2016 | 29.97 | 30.26 | 29.80 | 30.12 | 362,007 | +0.05(+0.18%) |
Dec 20, 2016 | 29.79 | 30.11 | 29.45 | 30.07 | 363,639 | +0.59(+1.99%) |
Dec 19, 2016 | 29.21 | 29.49 | 28.97 | 29.48 | 406,929 | +0.24(+0.80%) |
Dec 16, 2016 | 29.46 | 29.81 | 29.17 | 29.24 | 1,801,842 | -0.22(-0.74%) |
Dec 15, 2016 | 29.19 | 29.67 | 29.03 | 29.46 | 475,603 | +0.50(+1.73%) |
Dec 14, 2016 | 28.98 | 29.47 | 28.77 | 28.96 | 331,463 | -0.25(-0.86%) |
Dec 13, 2016 | 29.26 | 29.62 | 28.81 | 29.21 | 436,962 | -0.01(-0.03%) |
Dec 12, 2016 | 29.77 | 29.97 | 29.06 | 29.22 | 469,216 | -0.62(-2.07%) |
Dec 09, 2016 | 29.89 | 30.01 | 29.42 | 29.84 | 543,992 | -0.01(-0.03%) |
Dec 08, 2016 | 29.66 | 30.11 | 29.62 | 29.85 | 730,610 | +0.28(+0.95%) |
Dec 07, 2016 | 28.88 | 29.58 | 28.76 | 29.57 | 507,875 | +0.62(+2.14%) |
Dec 06, 2016 | 28.48 | 28.99 | 28.30 | 28.95 | 408,783 | +0.58(+2.04%) |
Dec 05, 2016 | 28.12 | 28.43 | 28.04 | 28.37 | 539,531 | +0.58(+2.09%) |
Dec 02, 2016 | 27.81 | 27.93 | 27.63 | 27.79 | 274,692 | -0.17(-0.62%) |
Dec 01, 2016 | 27.76 | 27.98 | 27.56 | 27.96 | 559,688 | +0.45(+1.65%) |
Nov 30, 2016 | 27.90 | 27.98 | 27.46 | 27.50 | 603,667 | -0.10(-0.37%) |
Nov 29, 2016 | 27.85 | 28.01 | 27.43 | 27.61 | 590,048 | -0.10(-0.37%) |
Nov 28, 2016 | 28.08 | 28.21 | 27.58 | 27.71 | 678,092 | -0.60(-2.12%) |
Nov 25, 2016 | 28.04 | 28.32 | 27.98 | 28.31 | 293,220 | +0.24(+0.86%) |
Nov 23, 2016 | 28.07 | 28.07 | 28.07 | 0 | +0.19(+0.67%) | |
Nov 22, 2016 | 27.95 | 28.04 | 27.67 | 27.88 | 688,051 | +0.09(+0.31%) |
Nov 21, 2016 | 27.93 | 27.95 | 27.56 | 27.79 | 497,878 | +0.05(+0.20%) |
Nov 18, 2016 | 27.50 | 27.97 | 27.40 | 27.74 | 495,706 | +0.37(+1.37%) |
Nov 17, 2016 | 27.24 | 27.54 | 27.15 | 27.37 | 415,967 | +0.18(+0.66%) |
Nov 16, 2016 | 27.25 | 27.45 | 27.09 | 27.19 | 541,151 | -0.28(-1.02%) |
Nov 15, 2016 | 27.44 | 27.62 | 26.98 | 27.47 | 624,223 | -0.05(-0.20%) |
Nov 14, 2016 | 27.19 | 28.19 | 27.16 | 27.52 | 731,261 | +0.65(+2.44%) |
Nov 11, 2016 | 25.71 | 26.87 | 25.63 | 26.87 | 981,719 | +1.11(+4.29%) |
Nov 10, 2016 | 25.01 | 26.08 | 24.93 | 25.76 | 1,030,517 | +1.00(+4.03%) |
Nov 09, 2016 | 23.49 | 24.92 | 23.32 | 24.76 | 991,672 | +1.37(+5.86%) |
Nov 08, 2016 | 23.11 | 23.57 | 22.91 | 23.39 | 404,801 | +0.21(+0.91%) |
Nov 07, 2016 | 23.11 | 23.25 | 22.98 | 23.18 | 519,018 | +0.59(+2.62%) |
Nov 04, 2016 | 22.76 | 22.98 | 22.49 | 22.59 | 300,506 | -0.09(-0.41%) |
Nov 03, 2016 | 22.65 | 22.79 | 22.50 | 22.68 | 365,564 | +0.18(+0.80%) |
Nov 02, 2016 | 22.93 | 22.93 | 22.47 | 22.50 | 378,243 | -0.51(-2.20%) |