Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 30.74 | 31.40 | 30.53 | 30.78 | 118,168 | -0.11(-0.36%) |
Jan 30, 2017 | 31.88 | 31.88 | 30.76 | 30.89 | 123,910 | -1.12(-3.50%) |
Jan 27, 2017 | 32.32 | 32.36 | 31.52 | 32.01 | 128,283 | -0.11(-0.34%) |
Jan 26, 2017 | 32.07 | 32.22 | 31.79 | 32.12 | 97,700 | +0.05(+0.16%) |
Jan 25, 2017 | 32.10 | 32.39 | 31.69 | 32.07 | 137,050 | +0.17(+0.53%) |
Jan 24, 2017 | 31.01 | 32.00 | 31.01 | 31.90 | 113,488 | +0.93(+3.00%) |
Jan 23, 2017 | 30.96 | 31.18 | 30.87 | 30.97 | 83,282 | +0.03(+0.10%) |
Jan 20, 2017 | 30.62 | 31.29 | 30.62 | 30.94 | 103,154 | +0.36(+1.18%) |
Jan 19, 2017 | 30.96 | 31.01 | 30.37 | 30.58 | 139,220 | -0.50(-1.61%) |
Jan 18, 2017 | 30.55 | 31.23 | 30.55 | 31.08 | 132,342 | +0.49(+1.60%) |
Jan 17, 2017 | 30.11 | 30.91 | 29.83 | 30.59 | 150,170 | +0.44(+1.46%) |
Jan 13, 2017 | 30.15 | 30.15 | 30.15 | 0 | +0.12(+0.40%) | |
Jan 12, 2017 | 30.53 | 30.73 | 29.70 | 30.03 | 101,188 | -0.56(-1.83%) |
Jan 11, 2017 | 30.74 | 30.79 | 30.25 | 30.59 | 173,042 | -0.21(-0.68%) |
Jan 10, 2017 | 31.14 | 31.14 | 30.65 | 30.80 | 151,336 | -0.25(-0.81%) |
Jan 09, 2017 | 32.04 | 32.04 | 30.82 | 31.05 | 128,623 | -1.18(-3.66%) |
Jan 06, 2017 | 31.82 | 32.35 | 31.35 | 32.23 | 178,088 | +0.56(+1.77%) |
Jan 05, 2017 | 31.48 | 31.78 | 31.24 | 31.67 | 136,790 | +0.17(+0.54%) |
Jan 04, 2017 | 31.33 | 31.86 | 31.33 | 31.50 | 107,496 | +0.30(+0.96%) |
Jan 03, 2017 | 31.33 | 31.43 | 30.83 | 31.20 | 255,379 | +0.30(+0.97%) |
Dec 30, 2016 | 30.90 | 30.90 | 30.90 | 0 | +0.02(+0.06%) | |
Dec 29, 2016 | 30.79 | 31.10 | 30.75 | 30.88 | 123,356 | +0.22(+0.72%) |
Dec 28, 2016 | 31.16 | 31.19 | 30.63 | 30.66 | 136,253 | -0.53(-1.70%) |
Dec 27, 2016 | 31.39 | 31.74 | 31.09 | 31.19 | 147,032 | -0.24(-0.76%) |
Dec 23, 2016 | 31.43 | 31.43 | 31.43 | 0 | -0.54(-1.69%) | |
Dec 22, 2016 | 30.87 | 32.01 | 30.63 | 31.97 | 249,426 | +0.83(+2.67%) |
Dec 21, 2016 | 30.81 | 31.19 | 30.52 | 31.14 | 246,210 | +0.23(+0.74%) |
Dec 20, 2016 | 30.92 | 31.08 | 30.19 | 30.91 | 234,265 | +0.23(+0.75%) |
Dec 19, 2016 | 30.72 | 31.39 | 30.56 | 30.68 | 268,882 | +0.06(+0.20%) |
Dec 16, 2016 | 30.64 | 31.31 | 30.42 | 30.62 | 1,164,465 | +0.10(+0.33%) |
Dec 15, 2016 | 30.16 | 30.78 | 29.97 | 30.52 | 233,357 | +0.27(+0.89%) |
Dec 14, 2016 | 30.47 | 30.98 | 30.07 | 30.25 | 196,311 | -0.18(-0.59%) |
Dec 13, 2016 | 29.50 | 30.59 | 29.15 | 30.43 | 383,951 | +0.64(+2.15%) |
Dec 12, 2016 | 30.52 | 30.54 | 29.64 | 29.79 | 399,530 | -0.78(-2.55%) |
Dec 09, 2016 | 30.54 | 30.87 | 30.27 | 30.57 | 333,209 | -0.02(-0.07%) |
Dec 08, 2016 | 31.12 | 31.75 | 30.51 | 30.59 | 454,254 | -0.47(-1.51%) |
Dec 07, 2016 | 30.77 | 31.23 | 30.50 | 31.06 | 244,187 | +0.32(+1.04%) |
Dec 06, 2016 | 31.25 | 31.25 | 29.72 | 30.74 | 290,470 | -0.53(-1.69%) |
Dec 05, 2016 | 30.16 | 31.54 | 29.99 | 31.27 | 354,402 | +1.40(+4.69%) |
Dec 02, 2016 | 27.57 | 30.14 | 27.57 | 29.87 | 355,631 | +2.86(+10.59%) |
Dec 01, 2016 | 27.32 | 27.70 | 26.92 | 27.01 | 155,595 | -0.36(-1.32%) |
Nov 30, 2016 | 28.48 | 28.54 | 27.17 | 27.37 | 180,615 | -1.07(-3.76%) |
Nov 29, 2016 | 27.64 | 28.59 | 27.39 | 28.44 | 180,063 | +0.68(+2.45%) |
Nov 28, 2016 | 28.32 | 28.33 | 27.74 | 27.76 | 173,078 | -0.58(-2.05%) |
Nov 25, 2016 | 27.99 | 28.46 | 27.86 | 28.34 | 108,815 | +0.32(+1.14%) |
Nov 23, 2016 | 28.02 | 28.02 | 28.02 | 0 | +0.01(+0.04%) | |
Nov 22, 2016 | 27.78 | 28.11 | 27.59 | 28.01 | 263,117 | +0.32(+1.16%) |
Nov 21, 2016 | 27.65 | 27.80 | 27.29 | 27.69 | 140,822 | +0.10(+0.36%) |
Nov 18, 2016 | 28.13 | 28.13 | 27.49 | 27.59 | 191,030 | -0.41(-1.46%) |
Nov 17, 2016 | 28.09 | 28.29 | 27.38 | 28.00 | 323,911 | +0.18(+0.65%) |
Nov 16, 2016 | 26.71 | 27.96 | 26.41 | 27.82 | 300,555 | +1.05(+3.92%) |
Nov 15, 2016 | 26.71 | 27.12 | 26.54 | 26.77 | 205,895 | -0.15(-0.56%) |
Nov 14, 2016 | 27.23 | 27.29 | 26.48 | 26.92 | 231,029 | +0.05(+0.19%) |
Nov 11, 2016 | 24.94 | 26.90 | 24.72 | 26.87 | 297,416 | +1.93(+7.74%) |
Nov 10, 2016 | 25.66 | 25.66 | 24.73 | 24.94 | 191,650 | -0.53(-2.08%) |
Nov 09, 2016 | 24.40 | 25.51 | 23.86 | 25.47 | 186,227 | +0.63(+2.54%) |
Nov 08, 2016 | 23.56 | 24.87 | 23.48 | 24.84 | 178,785 | +1.31(+5.57%) |
Nov 07, 2016 | 22.97 | 23.55 | 22.90 | 23.53 | 121,611 | +0.90(+3.98%) |
Nov 04, 2016 | 23.05 | 23.13 | 22.60 | 22.63 | 159,670 | -0.41(-1.78%) |
Nov 03, 2016 | 23.12 | 23.12 | 22.80 | 23.04 | 198,575 | -0.02(-0.09%) |
Nov 02, 2016 | 22.96 | 23.18 | 22.81 | 23.06 | 181,402 | +0.12(+0.52%) |