Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 27.76 | 30.28 | 27.32 | 29.44 | 232,382 | +1.44(+5.14%) |
Jan 30, 2017 | 28.08 | 28.08 | 27.36 | 28.00 | 188,817 | -0.18(-0.64%) |
Jan 27, 2017 | 28.00 | 28.50 | 27.87 | 28.18 | 282,161 | +0.20(+0.71%) |
Jan 26, 2017 | 28.27 | 28.53 | 27.79 | 27.98 | 101,666 | -0.30(-1.06%) |
Jan 25, 2017 | 28.72 | 28.72 | 27.76 | 28.28 | 190,242 | -0.13(-0.46%) |
Jan 24, 2017 | 28.41 | 28.55 | 27.80 | 28.41 | 219,700 | +0.04(+0.14%) |
Jan 23, 2017 | 28.33 | 28.59 | 27.99 | 28.37 | 345,830 | +0.08(+0.28%) |
Jan 20, 2017 | 29.18 | 29.20 | 28.13 | 28.29 | 296,070 | -0.89(-3.05%) |
Jan 19, 2017 | 30.01 | 30.73 | 28.83 | 29.18 | 381,316 | -0.02(-0.07%) |
Jan 18, 2017 | 28.64 | 29.44 | 28.44 | 29.20 | 306,943 | +0.76(+2.67%) |
Jan 17, 2017 | 30.14 | 30.25 | 28.18 | 28.44 | 497,146 | -1.95(-6.42%) |
Jan 13, 2017 | 30.39 | 30.39 | 30.39 | 0 | +0.90(+3.05%) | |
Jan 12, 2017 | 29.51 | 29.72 | 28.81 | 29.49 | 349,399 | -0.24(-0.81%) |
Jan 11, 2017 | 31.30 | 31.55 | 29.21 | 29.73 | 403,499 | -1.58(-5.05%) |
Jan 10, 2017 | 32.00 | 32.22 | 31.12 | 31.31 | 187,044 | -0.56(-1.76%) |
Jan 09, 2017 | 31.92 | 32.28 | 31.24 | 31.87 | 152,663 | +0.16(+0.50%) |
Jan 06, 2017 | 32.01 | 33.78 | 31.66 | 31.71 | 176,296 | -0.24(-0.75%) |
Jan 05, 2017 | 32.54 | 33.15 | 31.23 | 31.95 | 350,346 | -0.65(-1.99%) |
Jan 04, 2017 | 30.82 | 32.61 | 30.74 | 32.60 | 256,294 | +1.90(+6.19%) |
Jan 03, 2017 | 30.61 | 30.82 | 29.84 | 30.70 | 213,072 | +0.37(+1.22%) |
Dec 30, 2016 | 30.33 | 30.33 | 30.33 | 0 | +0.50(+1.68%) | |
Dec 29, 2016 | 29.68 | 29.99 | 29.43 | 29.83 | 88,667 | +0.21(+0.71%) |
Dec 28, 2016 | 29.91 | 30.28 | 29.50 | 29.62 | 110,509 | -0.20(-0.67%) |
Dec 27, 2016 | 30.68 | 31.17 | 29.81 | 29.82 | 204,382 | -0.75(-2.45%) |
Dec 23, 2016 | 30.57 | 30.57 | 30.57 | 0 | +0.63(+2.10%) | |
Dec 22, 2016 | 30.74 | 30.74 | 29.78 | 29.94 | 163,321 | -0.80(-2.60%) |
Dec 21, 2016 | 31.60 | 32.10 | 30.73 | 30.74 | 216,694 | -0.92(-2.91%) |
Dec 20, 2016 | 31.85 | 32.10 | 31.45 | 31.66 | 180,684 | -0.05(-0.16%) |
Dec 19, 2016 | 31.63 | 32.42 | 31.40 | 31.71 | 336,297 | +0.31(+0.99%) |
Dec 16, 2016 | 30.75 | 32.24 | 30.70 | 31.40 | 765,619 | +0.89(+2.92%) |
Dec 15, 2016 | 30.60 | 31.16 | 30.34 | 30.51 | 308,106 | +0.15(+0.49%) |
Dec 14, 2016 | 31.03 | 31.99 | 30.02 | 30.36 | 330,718 | -0.66(-2.13%) |
Dec 13, 2016 | 30.89 | 31.23 | 30.68 | 31.02 | 337,248 | +0.34(+1.11%) |
Dec 12, 2016 | 30.49 | 30.84 | 30.07 | 30.68 | 120,359 | -0.04(-0.13%) |
Dec 09, 2016 | 30.14 | 31.00 | 30.14 | 30.72 | 127,628 | +0.84(+2.81%) |
Dec 08, 2016 | 29.85 | 30.51 | 28.87 | 29.88 | 228,697 | +0.02(+0.07%) |
Dec 07, 2016 | 31.03 | 31.49 | 29.51 | 29.86 | 432,548 | -1.55(-4.93%) |
Dec 06, 2016 | 31.21 | 31.58 | 30.55 | 31.41 | 151,400 | +0.28(+0.90%) |
Dec 05, 2016 | 31.05 | 31.91 | 30.88 | 31.13 | 148,524 | +0.15(+0.48%) |
Dec 02, 2016 | 30.11 | 31.35 | 30.00 | 30.98 | 101,891 | +0.70(+2.31%) |
Dec 01, 2016 | 32.00 | 32.00 | 29.84 | 30.28 | 367,407 | -1.70(-5.32%) |
Nov 30, 2016 | 32.79 | 32.80 | 31.63 | 31.98 | 165,141 | -0.59(-1.81%) |
Nov 29, 2016 | 32.78 | 33.00 | 32.20 | 32.57 | 86,967 | -0.15(-0.46%) |
Nov 28, 2016 | 33.71 | 33.84 | 32.57 | 32.72 | 105,580 | -1.09(-3.22%) |
Nov 25, 2016 | 33.85 | 33.91 | 33.16 | 33.81 | 74,159 | +0.17(+0.51%) |
Nov 23, 2016 | 33.64 | 33.64 | 33.64 | 0 | +0.66(+2.00%) | |
Nov 22, 2016 | 33.99 | 33.99 | 32.70 | 32.98 | 116,077 | -0.88(-2.60%) |
Nov 21, 2016 | 33.56 | 33.96 | 33.08 | 33.86 | 96,792 | +0.26(+0.77%) |
Nov 18, 2016 | 34.13 | 34.52 | 33.37 | 33.60 | 100,020 | -0.39(-1.15%) |
Nov 17, 2016 | 34.30 | 34.72 | 33.71 | 33.99 | 96,936 | -0.17(-0.50%) |
Nov 16, 2016 | 33.39 | 35.25 | 33.15 | 34.16 | 162,353 | +0.36(+1.07%) |
Nov 15, 2016 | 35.20 | 35.20 | 33.27 | 33.80 | 385,270 | -1.46(-4.14%) |
Nov 14, 2016 | 35.49 | 35.61 | 34.68 | 35.26 | 417,896 | +0.11(+0.31%) |
Nov 11, 2016 | 35.64 | 35.64 | 34.09 | 35.15 | 594,116 | -0.57(-1.60%) |
Nov 10, 2016 | 34.65 | 36.34 | 34.56 | 35.72 | 815,926 | +1.87(+5.52%) |
Nov 09, 2016 | 32.30 | 35.53 | 32.30 | 33.85 | 948,421 | +3.28(+10.73%) |
Nov 08, 2016 | 29.69 | 30.93 | 27.92 | 30.57 | 262,800 | +0.95(+3.21%) |
Nov 07, 2016 | 29.10 | 29.72 | 28.93 | 29.62 | 140,910 | +0.95(+3.31%) |
Nov 04, 2016 | 28.74 | 29.39 | 28.59 | 28.67 | 204,490 | +0.08(+0.28%) |
Nov 03, 2016 | 30.57 | 30.69 | 28.06 | 28.59 | 378,429 | -1.80(-5.92%) |
Nov 02, 2016 | 31.23 | 31.30 | 30.37 | 30.39 | 144,828 | -0.92(-2.94%) |