Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 32.44 | 33.66 | 31.52 | 31.63 | 13,746 | -1.63(-4.89%) |
Jan 30, 2017 | 35.39 | 35.39 | 33.15 | 33.25 | 5,286 | -2.54(-7.10%) |
Jan 27, 2017 | 35.29 | 36.20 | 35.08 | 35.80 | 5,744 | +1.12(+3.23%) |
Jan 26, 2017 | 35.39 | 35.39 | 33.57 | 34.68 | 3,098 | -0.61(-1.73%) |
Jan 25, 2017 | 36.00 | 36.10 | 35.08 | 35.29 | 3,808 | +0.00(+0.00%) |
Jan 24, 2017 | 33.25 | 35.99 | 33.25 | 35.29 | 7,331 | +2.34(+7.10%) |
Jan 23, 2017 | 33.05 | 34.78 | 30.51 | 32.95 | 9,783 | -1.53(-4.42%) |
Jan 20, 2017 | 34.98 | 35.80 | 34.17 | 34.47 | 7,288 | -0.31(-0.88%) |
Jan 19, 2017 | 36.00 | 36.61 | 33.86 | 34.78 | 7,992 | -1.12(-3.12%) |
Jan 18, 2017 | 36.30 | 36.71 | 35.59 | 35.90 | 3,888 | -0.30(-0.84%) |
Jan 17, 2017 | 38.13 | 38.13 | 35.92 | 36.20 | 4,873 | -1.63(-4.30%) |
Jan 13, 2017 | 37.83 | 37.83 | 37.83 | 0 | -0.10(-0.27%) | |
Jan 12, 2017 | 39.87 | 39.87 | 37.22 | 37.93 | 4,315 | -1.42(-3.62%) |
Jan 11, 2017 | 38.85 | 39.46 | 37.95 | 39.36 | 6,077 | +1.12(+2.93%) |
Jan 10, 2017 | 37.73 | 38.64 | 37.32 | 38.24 | 5,203 | +0.61(+1.62%) |
Jan 09, 2017 | 39.15 | 39.15 | 36.91 | 37.63 | 5,903 | -1.53(-3.90%) |
Jan 06, 2017 | 39.66 | 39.66 | 38.03 | 39.15 | 11,010 | -0.31(-0.77%) |
Jan 05, 2017 | 40.88 | 40.98 | 38.75 | 39.46 | 9,653 | -1.53(-3.72%) |
Jan 04, 2017 | 36.41 | 41.69 | 36.10 | 40.98 | 40,385 | +4.88(+13.52%) |
Jan 03, 2017 | 36.10 | 36.41 | 34.98 | 36.10 | 7,593 | +0.92(+2.60%) |
Dec 30, 2016 | 35.19 | 35.19 | 35.19 | 0 | -1.42(-3.89%) | |
Dec 29, 2016 | 38.54 | 38.54 | 35.69 | 36.61 | 11,707 | -1.22(-3.23%) |
Dec 28, 2016 | 37.02 | 38.13 | 36.41 | 37.83 | 8,285 | +1.12(+3.05%) |
Dec 27, 2016 | 36.30 | 36.91 | 34.98 | 36.71 | 8,824 | +0.92(+2.56%) |
Dec 23, 2016 | 35.80 | 35.80 | 35.80 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 36.81 | 37.83 | 35.59 | 35.80 | 11,262 | -1.22(-3.30%) |
Dec 21, 2016 | 36.41 | 38.64 | 35.49 | 37.02 | 23,889 | +1.12(+3.12%) |
Dec 20, 2016 | 33.56 | 36.38 | 33.25 | 35.90 | 23,995 | +2.75(+8.28%) |
Dec 19, 2016 | 31.32 | 33.46 | 31.32 | 33.15 | 16,788 | +1.53(+4.82%) |
Dec 16, 2016 | 31.52 | 32.03 | 30.91 | 31.63 | 141,199 | +0.20(+0.65%) |
Dec 15, 2016 | 30.41 | 31.73 | 29.80 | 31.42 | 23,921 | +1.83(+6.19%) |
Dec 14, 2016 | 29.49 | 30.20 | 28.78 | 29.59 | 9,856 | -0.31(-1.02%) |
Dec 13, 2016 | 30.10 | 30.41 | 29.29 | 29.90 | 5,744 | -0.20(-0.68%) |
Dec 12, 2016 | 31.32 | 31.32 | 29.59 | 30.10 | 13,589 | -1.42(-4.52%) |
Dec 09, 2016 | 32.44 | 32.95 | 31.02 | 31.52 | 19,789 | -0.41(-1.27%) |
Dec 08, 2016 | 29.90 | 32.24 | 29.90 | 31.93 | 42,092 | +2.24(+7.53%) |
Dec 07, 2016 | 30.00 | 30.41 | 29.49 | 29.69 | 12,257 | -0.31(-1.02%) |
Dec 06, 2016 | 30.00 | 30.51 | 29.19 | 30.00 | 18,627 | +0.00(+0.00%) |
Dec 05, 2016 | 28.78 | 30.41 | 28.78 | 30.00 | 9,512 | +0.81(+2.79%) |
Dec 02, 2016 | 30.61 | 30.91 | 28.68 | 29.19 | 12,086 | -1.42(-4.65%) |
Dec 01, 2016 | 31.42 | 31.93 | 30.51 | 30.61 | 15,252 | -0.71(-2.27%) |
Nov 30, 2016 | 30.21 | 31.73 | 29.91 | 31.32 | 14,168 | +1.52(+5.08%) |
Nov 29, 2016 | 29.60 | 30.11 | 29.20 | 29.81 | 6,653 | +0.40(+1.37%) |
Nov 28, 2016 | 29.50 | 29.91 | 28.58 | 29.40 | 12,459 | -0.30(-1.02%) |
Nov 25, 2016 | 30.92 | 30.92 | 29.40 | 29.70 | 6,078 | -0.51(-1.67%) |
Nov 23, 2016 | 30.21 | 30.21 | 30.21 | 0 | +2.02(+7.17%) | |
Nov 22, 2016 | 28.09 | 28.80 | 27.61 | 28.19 | 12,209 | +0.30(+1.09%) |
Nov 21, 2016 | 26.77 | 28.29 | 26.67 | 27.89 | 8,042 | +1.41(+5.34%) |
Nov 18, 2016 | 27.58 | 28.95 | 25.97 | 26.47 | 21,586 | -1.11(-4.03%) |
Nov 17, 2016 | 27.48 | 29.39 | 26.98 | 27.58 | 15,904 | +0.20(+0.74%) |
Nov 16, 2016 | 26.77 | 27.79 | 25.66 | 27.38 | 17,717 | +1.21(+4.63%) |
Nov 15, 2016 | 25.26 | 26.98 | 24.79 | 26.17 | 22,497 | +1.52(+6.15%) |
Nov 14, 2016 | 24.25 | 26.07 | 23.44 | 24.65 | 81,216 | +0.40(+1.67%) |
Nov 11, 2016 | 24.65 | 24.65 | 23.34 | 24.25 | 37,692 | -0.10(-0.41%) |
Nov 10, 2016 | 22.94 | 25.16 | 22.63 | 24.35 | 77,017 | +1.52(+6.64%) |
Nov 09, 2016 | 22.23 | 22.43 | 21.22 | 22.83 | 26,953 | -0.40(-1.74%) |
Nov 08, 2016 | 21.22 | 24.25 | 20.61 | 23.24 | 55,360 | +2.22(+10.58%) |
Nov 07, 2016 | 20.71 | 21.32 | 20.41 | 21.02 | 9,314 | +0.71(+3.48%) |
Nov 04, 2016 | 19.80 | 20.81 | 19.80 | 20.31 | 3,326 | +0.51(+2.55%) |
Nov 03, 2016 | 18.79 | 20.01 | 18.79 | 19.80 | 4,450 | +1.01(+5.38%) |
Nov 02, 2016 | 19.30 | 20.11 | 18.59 | 18.79 | 4,020 | -0.61(-3.12%) |