Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 28.60 | 29.00 | 28.40 | 28.70 | 36,752 | -0.15(-0.52%) |
Jan 30, 2017 | 30.25 | 30.25 | 28.60 | 28.85 | 27,205 | -1.65(-5.41%) |
Jan 27, 2017 | 30.85 | 30.85 | 29.80 | 30.50 | 22,032 | -0.20(-0.65%) |
Jan 26, 2017 | 31.30 | 31.30 | 30.50 | 30.70 | 33,220 | -0.45(-1.44%) |
Jan 25, 2017 | 30.35 | 31.30 | 30.20 | 31.15 | 33,415 | +1.20(+4.01%) |
Jan 24, 2017 | 28.90 | 30.25 | 28.45 | 29.95 | 23,493 | +1.15(+3.99%) |
Jan 23, 2017 | 29.60 | 29.67 | 28.57 | 28.80 | 31,660 | -0.45(-1.54%) |
Jan 20, 2017 | 29.85 | 30.15 | 29.25 | 29.25 | 25,233 | -0.30(-1.02%) |
Jan 19, 2017 | 30.10 | 30.75 | 29.50 | 29.55 | 17,883 | -0.55(-1.83%) |
Jan 18, 2017 | 30.50 | 30.50 | 30.00 | 30.10 | 15,089 | -0.20(-0.66%) |
Jan 17, 2017 | 31.10 | 31.10 | 30.15 | 30.30 | 27,349 | -0.80(-2.57%) |
Jan 13, 2017 | 31.10 | 31.10 | 31.10 | 0 | +1.15(+3.84%) | |
Jan 12, 2017 | 31.00 | 31.15 | 29.85 | 29.95 | 43,898 | -1.05(-3.39%) |
Jan 11, 2017 | 30.80 | 31.20 | 30.35 | 31.00 | 31,657 | +0.15(+0.49%) |
Jan 10, 2017 | 31.00 | 31.70 | 30.45 | 30.85 | 36,266 | +0.10(+0.33%) |
Jan 09, 2017 | 31.25 | 31.25 | 30.50 | 30.75 | 26,042 | -0.60(-1.91%) |
Jan 06, 2017 | 31.80 | 32.05 | 31.30 | 31.35 | 15,114 | -0.40(-1.26%) |
Jan 05, 2017 | 32.00 | 32.70 | 31.60 | 31.75 | 54,200 | -0.30(-0.94%) |
Jan 04, 2017 | 31.70 | 32.10 | 31.50 | 32.05 | 59,963 | +0.15(+0.47%) |
Jan 03, 2017 | 32.70 | 33.40 | 31.70 | 31.90 | 83,904 | -0.25(-0.78%) |
Dec 30, 2016 | 32.15 | 32.15 | 32.15 | 0 | -0.15(-0.46%) | |
Dec 29, 2016 | 31.75 | 32.40 | 31.75 | 32.30 | 23,097 | +0.50(+1.57%) |
Dec 28, 2016 | 32.25 | 32.53 | 31.55 | 31.80 | 19,062 | -0.60(-1.85%) |
Dec 27, 2016 | 32.44 | 33.20 | 31.65 | 32.40 | 31,912 | +0.10(+0.31%) |
Dec 23, 2016 | 32.30 | 32.30 | 32.30 | 0 | +0.05(+0.16%) | |
Dec 22, 2016 | 33.00 | 33.10 | 32.12 | 32.25 | 28,835 | -0.55(-1.68%) |
Dec 21, 2016 | 33.50 | 33.80 | 32.45 | 32.80 | 32,909 | -0.45(-1.35%) |
Dec 20, 2016 | 32.85 | 33.40 | 32.50 | 33.25 | 33,559 | +0.65(+1.99%) |
Dec 19, 2016 | 33.10 | 33.35 | 32.40 | 32.60 | 27,171 | -0.25(-0.76%) |
Dec 16, 2016 | 33.15 | 33.95 | 32.60 | 32.85 | 85,875 | -1.00(-2.95%) |
Dec 15, 2016 | 33.05 | 34.10 | 33.05 | 33.85 | 38,348 | +0.90(+2.73%) |
Dec 14, 2016 | 32.30 | 33.65 | 32.08 | 32.95 | 46,133 | +0.30(+0.92%) |
Dec 13, 2016 | 34.40 | 34.50 | 32.50 | 32.65 | 42,170 | -1.25(-3.69%) |
Dec 12, 2016 | 33.10 | 34.00 | 33.10 | 33.90 | 37,997 | +0.95(+2.88%) |
Dec 09, 2016 | 33.50 | 33.75 | 32.55 | 32.95 | 112,219 | -0.50(-1.49%) |
Dec 08, 2016 | 31.10 | 33.50 | 30.80 | 33.45 | 59,621 | +2.40(+7.73%) |
Dec 07, 2016 | 32.20 | 32.55 | 30.85 | 31.05 | 40,093 | -1.10(-3.42%) |
Dec 06, 2016 | 31.40 | 32.45 | 30.85 | 32.15 | 38,661 | +0.80(+2.55%) |
Dec 05, 2016 | 30.80 | 31.75 | 30.80 | 31.35 | 33,537 | +1.00(+3.29%) |
Dec 02, 2016 | 29.90 | 30.67 | 29.75 | 30.35 | 38,302 | +0.15(+0.50%) |
Dec 01, 2016 | 29.80 | 30.60 | 29.30 | 30.20 | 84,394 | +1.75(+6.15%) |
Nov 30, 2016 | 28.55 | 29.55 | 28.45 | 28.45 | 30,857 | +0.20(+0.71%) |
Nov 29, 2016 | 28.15 | 28.45 | 27.70 | 28.25 | 20,289 | -0.05(-0.18%) |
Nov 28, 2016 | 29.00 | 29.20 | 28.10 | 28.30 | 23,364 | -0.70(-2.41%) |
Nov 25, 2016 | 29.50 | 29.50 | 28.70 | 29.00 | 31,517 | -0.45(-1.53%) |
Nov 23, 2016 | 29.45 | 29.45 | 29.45 | 0 | +0.15(+0.51%) | |
Nov 22, 2016 | 28.90 | 29.35 | 27.85 | 29.30 | 49,404 | +0.40(+1.38%) |
Nov 21, 2016 | 28.40 | 29.12 | 28.35 | 28.90 | 37,959 | +0.75(+2.66%) |
Nov 18, 2016 | 26.70 | 28.55 | 26.60 | 28.15 | 52,713 | +1.60(+6.03%) |
Nov 17, 2016 | 28.00 | 28.50 | 26.35 | 26.55 | 41,846 | -1.45(-5.18%) |
Nov 16, 2016 | 27.40 | 28.80 | 27.05 | 28.00 | 77,020 | +0.40(+1.45%) |
Nov 15, 2016 | 27.70 | 27.95 | 26.85 | 27.60 | 35,010 | +0.05(+0.18%) |
Nov 14, 2016 | 26.95 | 27.80 | 26.95 | 27.55 | 35,141 | -0.15(-0.54%) |
Nov 11, 2016 | 25.95 | 27.75 | 25.73 | 27.70 | 72,536 | +1.40(+5.32%) |
Nov 10, 2016 | 25.30 | 26.45 | 24.75 | 26.30 | 65,730 | +1.05(+4.16%) |
Nov 09, 2016 | 23.80 | 25.25 | 23.20 | 25.25 | 68,860 | +1.20(+4.99%) |
Nov 08, 2016 | 23.85 | 24.10 | 23.50 | 24.05 | 30,623 | +0.40(+1.69%) |
Nov 07, 2016 | 22.05 | 23.75 | 21.98 | 23.65 | 28,697 | +2.00(+9.24%) |
Nov 04, 2016 | 22.55 | 22.82 | 21.50 | 21.65 | 30,591 | -1.05(-4.63%) |
Nov 03, 2016 | 22.00 | 23.05 | 21.90 | 22.70 | 22,919 | +1.70(+8.10%) |
Nov 02, 2016 | 21.25 | 21.25 | 20.65 | 21.00 | 30,627 | -0.45(-2.10%) |