Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 29.33 | 29.76 | 28.93 | 29.40 | 1,157,853 | +0.01(+0.03%) |
Jan 30, 2017 | 30.20 | 30.20 | 28.90 | 29.39 | 1,505,283 | -1.22(-3.99%) |
Jan 27, 2017 | 30.44 | 30.91 | 30.29 | 30.61 | 1,613,037 | +0.12(+0.39%) |
Jan 26, 2017 | 31.00 | 31.31 | 30.00 | 30.49 | 1,556,880 | +0.16(+0.52%) |
Jan 25, 2017 | 30.53 | 30.58 | 29.85 | 30.33 | 4,441,652 | +0.31(+1.02%) |
Jan 24, 2017 | 29.33 | 30.44 | 29.19 | 30.02 | 1,014,964 | +1.13(+3.90%) |
Jan 23, 2017 | 28.73 | 29.24 | 28.50 | 28.90 | 751,631 | -0.30(-1.01%) |
Jan 20, 2017 | 28.70 | 29.38 | 28.70 | 29.19 | 870,270 | +0.64(+2.23%) |
Jan 19, 2017 | 29.38 | 29.54 | 28.43 | 28.55 | 1,932,622 | -0.80(-2.74%) |
Jan 18, 2017 | 29.33 | 29.85 | 29.12 | 29.36 | 934,260 | +0.28(+0.95%) |
Jan 17, 2017 | 29.67 | 29.67 | 28.82 | 29.08 | 694,333 | -0.48(-1.63%) |
Jan 13, 2017 | 29.56 | 29.56 | 29.56 | 0 | +0.55(+1.91%) | |
Jan 12, 2017 | 29.60 | 29.60 | 28.75 | 29.01 | 994,094 | -0.62(-2.09%) |
Jan 11, 2017 | 29.53 | 29.65 | 29.20 | 29.63 | 654,960 | +0.21(+0.72%) |
Jan 10, 2017 | 29.28 | 29.99 | 28.93 | 29.41 | 875,755 | +0.51(+1.76%) |
Jan 09, 2017 | 29.04 | 29.28 | 28.59 | 28.91 | 880,152 | -0.14(-0.48%) |
Jan 06, 2017 | 29.62 | 29.77 | 29.04 | 29.04 | 1,672,703 | -0.19(-0.66%) |
Jan 05, 2017 | 30.02 | 30.58 | 29.17 | 29.24 | 1,897,441 | -0.81(-2.71%) |
Jan 04, 2017 | 29.76 | 30.12 | 29.29 | 30.05 | 1,223,428 | +0.53(+1.78%) |
Jan 03, 2017 | 29.70 | 30.38 | 29.35 | 29.53 | 1,465,174 | +0.38(+1.30%) |
Dec 30, 2016 | 29.15 | 29.15 | 29.15 | 0 | -0.50(-1.68%) | |
Dec 29, 2016 | 29.77 | 30.02 | 29.51 | 29.65 | 677,405 | +0.06(+0.19%) |
Dec 28, 2016 | 30.07 | 30.34 | 29.42 | 29.59 | 626,810 | -0.29(-0.96%) |
Dec 27, 2016 | 29.73 | 30.10 | 29.60 | 29.88 | 486,213 | +0.06(+0.22%) |
Dec 23, 2016 | 29.81 | 29.81 | 29.81 | 0 | +0.23(+0.78%) | |
Dec 22, 2016 | 29.54 | 29.90 | 29.46 | 29.58 | 877,626 | -0.14(-0.47%) |
Dec 21, 2016 | 29.47 | 30.00 | 29.38 | 29.72 | 967,002 | +0.19(+0.66%) |
Dec 20, 2016 | 29.16 | 29.71 | 28.85 | 29.53 | 1,779,303 | +0.39(+1.33%) |
Dec 19, 2016 | 29.39 | 29.83 | 28.83 | 29.14 | 1,805,779 | +0.44(+1.55%) |
Dec 16, 2016 | 29.47 | 29.53 | 28.66 | 28.69 | 3,410,991 | -0.82(-2.79%) |
Dec 15, 2016 | 29.30 | 30.07 | 29.16 | 29.52 | 1,052,754 | +0.00(+0.00%) |
Dec 14, 2016 | 30.45 | 30.62 | 29.38 | 29.52 | 1,949,285 | -1.04(-3.39%) |
Dec 13, 2016 | 28.26 | 30.66 | 28.16 | 30.55 | 4,490,045 | +2.59(+9.26%) |
Dec 12, 2016 | 29.40 | 29.40 | 27.91 | 27.96 | 2,464,226 | -1.45(-4.93%) |
Dec 09, 2016 | 29.94 | 30.27 | 29.36 | 29.41 | 1,152,311 | -0.48(-1.61%) |
Dec 08, 2016 | 29.73 | 29.93 | 29.33 | 29.89 | 889,010 | +0.22(+0.75%) |
Dec 07, 2016 | 28.86 | 29.76 | 28.74 | 29.67 | 1,292,308 | +0.93(+3.25%) |
Dec 06, 2016 | 27.51 | 28.79 | 27.47 | 28.74 | 1,600,026 | +1.16(+4.19%) |
Dec 05, 2016 | 27.82 | 28.18 | 27.52 | 27.58 | 1,061,845 | +0.13(+0.47%) |
Dec 02, 2016 | 27.50 | 27.75 | 27.29 | 27.45 | 1,392,278 | -0.17(-0.60%) |
Dec 01, 2016 | 28.57 | 28.68 | 27.58 | 27.62 | 1,905,124 | -0.59(-2.10%) |
Nov 30, 2016 | 28.06 | 28.52 | 27.90 | 28.21 | 1,123,784 | +0.74(+2.69%) |
Nov 29, 2016 | 27.59 | 27.94 | 26.71 | 27.47 | 895,151 | -0.45(-1.62%) |
Nov 28, 2016 | 28.46 | 29.02 | 27.82 | 27.93 | 2,005,071 | -0.65(-2.26%) |
Nov 25, 2016 | 28.59 | 28.60 | 28.30 | 28.57 | 305,530 | -0.05(-0.16%) |
Nov 23, 2016 | 28.62 | 28.62 | 28.62 | 0 | +1.50(+5.52%) | |
Nov 22, 2016 | 26.60 | 27.18 | 26.46 | 27.12 | 1,552,221 | +0.77(+2.91%) |
Nov 21, 2016 | 26.60 | 26.66 | 26.20 | 26.35 | 1,289,018 | -0.03(-0.10%) |
Nov 18, 2016 | 26.31 | 26.53 | 25.67 | 26.38 | 1,659,349 | -0.17(-0.63%) |
Nov 17, 2016 | 26.36 | 26.66 | 26.23 | 26.55 | 828,830 | +0.18(+0.70%) |
Nov 16, 2016 | 26.05 | 26.47 | 25.99 | 26.36 | 1,321,890 | +0.05(+0.18%) |
Nov 15, 2016 | 26.01 | 26.36 | 25.73 | 26.32 | 2,735,045 | +0.28(+1.06%) |
Nov 14, 2016 | 25.91 | 26.70 | 25.79 | 26.04 | 1,777,682 | +0.27(+1.04%) |
Nov 11, 2016 | 25.51 | 25.83 | 25.28 | 25.77 | 1,338,627 | +0.21(+0.83%) |
Nov 10, 2016 | 25.31 | 25.96 | 25.11 | 25.56 | 2,036,645 | +0.50(+1.99%) |
Nov 09, 2016 | 22.72 | 25.26 | 22.49 | 25.06 | 3,283,877 | +3.23(+14.78%) |
Nov 08, 2016 | 21.70 | 22.05 | 21.48 | 21.83 | 932,769 | +0.08(+0.38%) |
Nov 07, 2016 | 21.54 | 21.99 | 21.34 | 21.75 | 944,700 | +0.70(+3.33%) |
Nov 04, 2016 | 20.67 | 21.35 | 20.67 | 21.05 | 2,572,517 | +0.29(+1.38%) |
Nov 03, 2016 | 20.67 | 20.99 | 20.60 | 20.76 | 866,771 | +0.05(+0.22%) |
Nov 02, 2016 | 20.54 | 20.86 | 20.17 | 20.72 | 1,837,135 | -0.07(-0.35%) |