Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 29.32 | 29.32 | 29.01 | 29.18 | 149,123 | -0.24(-0.82%) |
Jan 30, 2017 | 29.56 | 29.56 | 29.20 | 29.42 | 273,456 | -0.21(-0.72%) |
Jan 27, 2017 | 29.67 | 29.74 | 29.58 | 29.64 | 220,073 | -0.04(-0.15%) |
Jan 26, 2017 | 29.73 | 29.80 | 29.55 | 29.68 | 136,675 | -0.02(-0.05%) |
Jan 25, 2017 | 29.58 | 29.72 | 29.50 | 29.70 | 273,840 | +0.35(+1.18%) |
Jan 24, 2017 | 29.02 | 29.39 | 29.02 | 29.35 | 103,361 | +0.37(+1.29%) |
Jan 23, 2017 | 29.08 | 29.14 | 28.83 | 28.97 | 72,903 | -0.15(-0.51%) |
Jan 20, 2017 | 29.11 | 29.18 | 29.00 | 29.12 | 124,559 | -0.03(-0.11%) |
Jan 19, 2017 | 29.20 | 29.32 | 29.01 | 29.16 | 63,950 | +0.12(+0.43%) |
Jan 18, 2017 | 28.96 | 29.07 | 28.87 | 29.03 | 182,841 | +0.18(+0.61%) |
Jan 17, 2017 | 29.10 | 29.10 | 28.82 | 28.85 | 143,129 | -0.30(-1.03%) |
Jan 13, 2017 | 29.16 | 29.16 | 29.16 | 0 | +0.12(+0.43%) | |
Jan 12, 2017 | 29.14 | 29.14 | 28.74 | 29.03 | 88,380 | -0.08(-0.28%) |
Jan 11, 2017 | 29.00 | 29.13 | 28.96 | 29.11 | 123,018 | +0.12(+0.43%) |
Jan 10, 2017 | 28.83 | 29.08 | 28.83 | 28.99 | 232,960 | +0.12(+0.43%) |
Jan 09, 2017 | 29.14 | 29.14 | 28.83 | 28.86 | 116,587 | -0.23(-0.79%) |
Jan 06, 2017 | 29.04 | 29.21 | 28.94 | 29.09 | 202,000 | +0.10(+0.34%) |
Jan 05, 2017 | 29.11 | 29.23 | 28.86 | 29.00 | 141,111 | -0.12(-0.40%) |
Jan 04, 2017 | 29.07 | 29.13 | 29.01 | 29.11 | 190,737 | +0.20(+0.68%) |
Jan 03, 2017 | 28.95 | 29.11 | 28.78 | 28.91 | 191,737 | +0.21(+0.73%) |
Dec 30, 2016 | 28.71 | 28.71 | 28.71 | 0 | -0.13(-0.45%) | |
Dec 29, 2016 | 28.94 | 28.95 | 28.75 | 28.84 | 71,869 | -0.01(-0.03%) |
Dec 28, 2016 | 29.21 | 29.25 | 28.83 | 28.84 | 78,912 | -0.28(-0.95%) |
Dec 27, 2016 | 29.10 | 29.21 | 29.09 | 29.12 | 188,604 | +0.04(+0.15%) |
Dec 23, 2016 | 29.08 | 29.08 | 29.08 | 0 | +0.02(+0.06%) | |
Dec 22, 2016 | 29.08 | 29.13 | 28.98 | 29.06 | 69,697 | -0.08(-0.26%) |
Dec 21, 2016 | 29.20 | 29.23 | 29.12 | 29.13 | 101,370 | -0.08(-0.26%) |
Dec 20, 2016 | 29.16 | 29.24 | 29.06 | 29.21 | 97,659 | +0.19(+0.64%) |
Dec 19, 2016 | 29.05 | 29.08 | 28.92 | 29.02 | 75,964 | +0.14(+0.50%) |
Dec 16, 2016 | 28.99 | 29.09 | 28.85 | 28.88 | 87,382 | -0.04(-0.13%) |
Dec 15, 2016 | 28.95 | 29.11 | 28.88 | 28.92 | 168,190 | +0.04(+0.15%) |
Dec 14, 2016 | 29.22 | 29.27 | 28.88 | 28.88 | 111,987 | -0.33(-1.13%) |
Dec 13, 2016 | 29.50 | 29.50 | 29.12 | 29.21 | 120,046 | -0.10(-0.35%) |
Dec 12, 2016 | 29.42 | 29.42 | 29.14 | 29.31 | 167,804 | -0.11(-0.36%) |
Dec 09, 2016 | 29.35 | 29.43 | 29.28 | 29.42 | 201,210 | +0.13(+0.43%) |
Dec 08, 2016 | 29.66 | 29.66 | 29.21 | 29.29 | 205,425 | -0.10(-0.34%) |
Dec 07, 2016 | 29.00 | 29.41 | 28.92 | 29.39 | 181,124 | +0.46(+1.59%) |
Dec 06, 2016 | 28.96 | 28.96 | 28.72 | 28.93 | 227,317 | +0.10(+0.34%) |
Dec 05, 2016 | 28.97 | 28.98 | 28.78 | 28.83 | 195,302 | +0.06(+0.22%) |
Dec 02, 2016 | 28.85 | 28.86 | 28.69 | 28.77 | 143,522 | -0.05(-0.18%) |
Dec 01, 2016 | 28.69 | 28.85 | 28.67 | 28.82 | 195,560 | +0.16(+0.56%) |
Nov 30, 2016 | 28.69 | 28.81 | 28.61 | 28.66 | 170,764 | +0.08(+0.28%) |
Nov 29, 2016 | 28.63 | 28.68 | 28.50 | 28.58 | 247,415 | -0.02(-0.06%) |
Nov 28, 2016 | 28.80 | 28.83 | 28.56 | 28.60 | 169,754 | -0.21(-0.74%) |
Nov 25, 2016 | 28.92 | 28.92 | 28.69 | 28.81 | 79,771 | +0.13(+0.46%) |
Nov 23, 2016 | 28.68 | 28.68 | 28.68 | 0 | +0.23(+0.81%) | |
Nov 22, 2016 | 28.49 | 28.49 | 28.33 | 28.45 | 261,025 | +0.19(+0.66%) |
Nov 21, 2016 | 28.23 | 28.43 | 28.14 | 28.26 | 337,870 | +0.14(+0.51%) |
Nov 18, 2016 | 28.22 | 28.22 | 28.04 | 28.12 | 245,815 | -0.00(-0.00%) |
Nov 17, 2016 | 28.19 | 28.19 | 28.07 | 28.12 | 229,267 | +0.09(+0.32%) |
Nov 16, 2016 | 28.20 | 28.20 | 27.99 | 28.03 | 288,604 | -0.18(-0.63%) |
Nov 15, 2016 | 28.27 | 28.27 | 27.94 | 28.21 | 393,176 | +0.08(+0.28%) |
Nov 14, 2016 | 28.18 | 28.39 | 28.06 | 28.13 | 342,971 | +0.15(+0.54%) |
Nov 11, 2016 | 27.74 | 27.98 | 27.74 | 27.98 | 291,242 | +0.15(+0.54%) |
Nov 10, 2016 | 27.50 | 27.89 | 27.45 | 27.83 | 333,329 | +0.59(+2.15%) |
Nov 09, 2016 | 26.44 | 27.34 | 26.44 | 27.24 | 256,320 | +0.76(+2.88%) |
Nov 08, 2016 | 26.31 | 26.56 | 26.27 | 26.48 | 53,378 | +0.13(+0.50%) |
Nov 07, 2016 | 26.13 | 26.35 | 26.04 | 26.35 | 50,042 | +0.60(+2.34%) |
Nov 04, 2016 | 25.74 | 25.97 | 25.66 | 25.74 | 42,078 | +0.05(+0.21%) |
Nov 03, 2016 | 25.81 | 25.81 | 25.65 | 25.69 | 37,611 | -0.08(-0.30%) |
Nov 02, 2016 | 25.84 | 25.95 | 25.69 | 25.77 | 52,433 | -0.10(-0.38%) |