Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 29.07 | 30.55 | 28.36 | 30.27 | 488,102 | +1.05(+3.59%) |
Jan 30, 2017 | 30.12 | 30.74 | 28.95 | 29.22 | 615,516 | -1.09(-3.60%) |
Jan 27, 2017 | 29.98 | 30.63 | 29.85 | 30.31 | 427,540 | +0.05(+0.17%) |
Jan 26, 2017 | 32.00 | 32.89 | 29.95 | 30.26 | 1,008,058 | -1.40(-4.42%) |
Jan 25, 2017 | 30.44 | 32.65 | 30.40 | 31.66 | 1,349,135 | +1.48(+4.90%) |
Jan 24, 2017 | 29.96 | 30.30 | 29.22 | 30.18 | 764,326 | +0.13(+0.43%) |
Jan 23, 2017 | 28.17 | 30.29 | 28.05 | 30.05 | 782,504 | +1.70(+6.00%) |
Jan 20, 2017 | 28.27 | 29.00 | 28.05 | 28.35 | 488,927 | +0.07(+0.25%) |
Jan 19, 2017 | 28.66 | 28.99 | 28.22 | 28.28 | 490,600 | +0.11(+0.39%) |
Jan 18, 2017 | 29.17 | 29.46 | 28.01 | 28.17 | 1,513,720 | -1.88(-6.26%) |
Jan 17, 2017 | 30.01 | 31.50 | 29.82 | 30.05 | 748,848 | -0.41(-1.35%) |
Jan 13, 2017 | 30.46 | 30.46 | 30.46 | 0 | +0.29(+0.96%) | |
Jan 12, 2017 | 29.95 | 30.90 | 29.25 | 30.17 | 618,131 | +0.21(+0.70%) |
Jan 11, 2017 | 28.70 | 30.50 | 28.60 | 29.96 | 921,602 | +0.78(+2.67%) |
Jan 10, 2017 | 29.35 | 30.15 | 28.75 | 29.18 | 742,357 | -0.17(-0.58%) |
Jan 09, 2017 | 27.93 | 29.60 | 27.80 | 29.35 | 1,181,187 | +1.64(+5.92%) |
Jan 06, 2017 | 27.33 | 28.48 | 26.62 | 27.71 | 890,470 | +0.97(+3.63%) |
Jan 05, 2017 | 27.99 | 28.35 | 26.40 | 26.74 | 1,204,804 | -1.38(-4.91%) |
Jan 04, 2017 | 26.14 | 28.39 | 25.88 | 28.12 | 890,005 | +1.81(+6.88%) |
Jan 03, 2017 | 26.95 | 27.39 | 25.75 | 26.31 | 1,044,672 | -0.25(-0.94%) |
Dec 30, 2016 | 26.56 | 26.56 | 26.56 | 0 | +0.38(+1.45%) | |
Dec 29, 2016 | 27.20 | 27.60 | 25.95 | 26.18 | 632,552 | -1.03(-3.79%) |
Dec 28, 2016 | 28.51 | 28.65 | 27.01 | 27.21 | 595,676 | -1.39(-4.86%) |
Dec 27, 2016 | 28.15 | 29.02 | 28.07 | 28.60 | 274,249 | +0.13(+0.46%) |
Dec 23, 2016 | 28.47 | 28.47 | 28.47 | 0 | -0.48(-1.66%) | |
Dec 22, 2016 | 28.33 | 30.99 | 28.33 | 28.95 | 2,192,185 | +0.41(+1.44%) |
Dec 21, 2016 | 29.50 | 29.71 | 28.20 | 28.54 | 607,608 | -0.87(-2.96%) |
Dec 20, 2016 | 28.50 | 30.17 | 28.50 | 29.41 | 771,809 | +0.78(+2.72%) |
Dec 19, 2016 | 28.68 | 29.10 | 28.10 | 28.63 | 583,280 | -0.11(-0.38%) |
Dec 16, 2016 | 28.74 | 30.20 | 28.41 | 28.74 | 2,973,097 | +0.10(+0.35%) |
Dec 15, 2016 | 25.10 | 28.75 | 25.08 | 28.64 | 1,827,403 | +3.36(+13.29%) |
Dec 14, 2016 | 25.10 | 25.72 | 24.80 | 25.28 | 754,919 | +0.28(+1.12%) |
Dec 13, 2016 | 26.07 | 26.62 | 24.80 | 25.00 | 1,259,751 | -1.12(-4.29%) |
Dec 12, 2016 | 27.33 | 27.80 | 25.95 | 26.12 | 757,586 | -1.30(-4.74%) |
Dec 09, 2016 | 27.38 | 27.95 | 27.20 | 27.42 | 718,732 | -0.13(-0.47%) |
Dec 08, 2016 | 27.09 | 27.70 | 27.00 | 27.55 | 842,100 | +0.45(+1.66%) |
Dec 07, 2016 | 27.40 | 28.25 | 27.00 | 27.10 | 1,810,576 | -0.40(-1.45%) |
Dec 06, 2016 | 27.98 | 28.45 | 27.10 | 27.50 | 1,063,984 | -0.48(-1.72%) |
Dec 05, 2016 | 28.00 | 29.35 | 27.50 | 27.98 | 1,467,087 | +0.21(+0.76%) |
Dec 02, 2016 | 28.41 | 28.60 | 27.06 | 27.77 | 1,766,301 | +0.17(+0.62%) |
Dec 01, 2016 | 31.75 | 32.00 | 27.47 | 27.60 | 2,814,839 | -4.40(-13.75%) |
Nov 30, 2016 | 34.44 | 34.60 | 31.60 | 32.00 | 3,462,766 | -2.09(-6.13%) |
Nov 29, 2016 | 33.88 | 34.75 | 31.60 | 34.09 | 2,755,882 | +0.75(+2.25%) |
Nov 28, 2016 | 34.49 | 34.51 | 33.00 | 33.34 | 1,319,032 | -0.66(-1.94%) |
Nov 25, 2016 | 34.25 | 34.73 | 33.61 | 34.00 | 530,758 | -0.13(-0.38%) |
Nov 23, 2016 | 34.13 | 34.13 | 34.13 | 0 | +1.02(+3.08%) | |
Nov 22, 2016 | 33.82 | 33.90 | 32.11 | 33.11 | 1,059,221 | -0.55(-1.63%) |
Nov 21, 2016 | 34.94 | 34.96 | 33.11 | 33.66 | 1,298,021 | -1.03(-2.97%) |
Nov 18, 2016 | 31.20 | 34.89 | 31.20 | 34.69 | 1,845,338 | +3.49(+11.19%) |
Nov 17, 2016 | 32.60 | 33.18 | 31.03 | 31.20 | 1,193,728 | -1.58(-4.82%) |
Nov 16, 2016 | 32.50 | 34.00 | 30.99 | 32.78 | 2,074,185 | +0.33(+1.02%) |
Nov 15, 2016 | 28.22 | 32.45 | 28.22 | 32.45 | 2,853,178 | +4.25(+15.07%) |
Nov 14, 2016 | 28.90 | 29.19 | 27.97 | 28.20 | 1,084,712 | -0.07(-0.25%) |
Nov 11, 2016 | 27.22 | 29.19 | 27.09 | 28.27 | 977,459 | +1.02(+3.74%) |
Nov 10, 2016 | 30.20 | 30.50 | 27.27 | 27.25 | 1,693,792 | -1.67(-5.77%) |
Nov 09, 2016 | 26.01 | 30.54 | 25.75 | 28.92 | 2,808,156 | +2.03(+7.55%) |
Nov 08, 2016 | 23.19 | 27.43 | 23.11 | 26.89 | 2,287,510 | +3.52(+15.06%) |
Nov 07, 2016 | 24.88 | 25.05 | 23.24 | 23.37 | 1,439,359 | -0.76(-3.15%) |
Nov 04, 2016 | 23.93 | 25.09 | 23.85 | 24.13 | 1,512,963 | +0.23(+0.96%) |
Nov 03, 2016 | 24.58 | 24.60 | 23.27 | 23.90 | 1,207,169 | -0.65(-2.65%) |
Nov 02, 2016 | 24.10 | 24.75 | 23.82 | 24.55 | 1,490,707 | +0.39(+1.61%) |