Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 07, 2017 | 22.86 | 22.86 | 22.86 | 0 | -0.36(-1.55%) | |
Feb 06, 2017 | 30.74 | 30.74 | 23.05 | 23.22 | 7,221,521 | -9.22(-28.42%) |
Feb 03, 2017 | 32.17 | 32.75 | 32.17 | 32.44 | 259,260 | +0.04(+0.12%) |
Feb 02, 2017 | 32.80 | 33.41 | 32.20 | 32.40 | 295,555 | -0.55(-1.67%) |
Feb 01, 2017 | 33.80 | 33.91 | 32.77 | 32.95 | 488,268 | -0.60(-1.79%) |
Jan 31, 2017 | 32.75 | 33.65 | 32.53 | 33.55 | 363,471 | +0.67(+2.04%) |
Jan 30, 2017 | 33.00 | 33.09 | 32.37 | 32.88 | 252,660 | -0.15(-0.45%) |
Jan 27, 2017 | 32.69 | 33.05 | 32.69 | 33.03 | 191,567 | +0.37(+1.13%) |
Jan 26, 2017 | 32.88 | 33.00 | 32.46 | 32.66 | 193,692 | -0.20(-0.61%) |
Jan 25, 2017 | 32.60 | 33.09 | 32.43 | 32.86 | 337,475 | +0.55(+1.70%) |
Jan 24, 2017 | 31.86 | 32.46 | 31.78 | 32.31 | 316,308 | +0.51(+1.60%) |
Jan 23, 2017 | 32.21 | 32.43 | 31.67 | 31.80 | 189,909 | -0.46(-1.43%) |
Jan 20, 2017 | 31.97 | 32.42 | 31.86 | 32.26 | 191,238 | +0.29(+0.91%) |
Jan 19, 2017 | 32.31 | 32.43 | 31.90 | 31.97 | 116,404 | -0.37(-1.14%) |
Jan 18, 2017 | 32.33 | 32.42 | 31.61 | 32.34 | 209,627 | +0.21(+0.65%) |
Jan 17, 2017 | 32.42 | 32.66 | 32.11 | 32.13 | 202,042 | -0.38(-1.17%) |
Jan 13, 2017 | 32.51 | 32.51 | 32.51 | 0 | +0.40(+1.25%) | |
Jan 12, 2017 | 32.78 | 33.99 | 31.80 | 32.11 | 198,636 | -0.64(-1.95%) |
Jan 11, 2017 | 33.16 | 33.23 | 32.52 | 32.75 | 168,273 | -0.41(-1.24%) |
Jan 10, 2017 | 32.99 | 33.25 | 32.76 | 33.16 | 241,467 | +0.27(+0.82%) |
Jan 09, 2017 | 32.61 | 33.33 | 32.53 | 32.89 | 216,014 | +0.21(+0.64%) |
Jan 06, 2017 | 33.14 | 33.14 | 32.60 | 32.68 | 206,570 | -0.32(-0.97%) |
Jan 05, 2017 | 32.40 | 33.07 | 32.21 | 33.00 | 236,085 | +0.39(+1.20%) |
Jan 04, 2017 | 31.83 | 32.67 | 31.83 | 32.61 | 254,647 | +0.82(+2.58%) |
Jan 03, 2017 | 31.76 | 31.84 | 31.28 | 31.79 | 320,711 | +0.21(+0.66%) |
Dec 30, 2016 | 31.58 | 31.58 | 31.58 | 0 | -0.28(-0.88%) | |
Dec 29, 2016 | 31.87 | 32.54 | 31.69 | 31.86 | 230,237 | -0.10(-0.31%) |
Dec 28, 2016 | 32.69 | 32.69 | 31.93 | 31.96 | 286,321 | -0.58(-1.78%) |
Dec 27, 2016 | 32.59 | 33.00 | 32.46 | 32.54 | 276,793 | -0.13(-0.40%) |
Dec 23, 2016 | 32.67 | 32.67 | 32.67 | 0 | +0.15(+0.46%) | |
Dec 22, 2016 | 33.49 | 33.49 | 32.26 | 32.52 | 329,802 | -0.86(-2.58%) |
Dec 21, 2016 | 34.35 | 34.44 | 33.26 | 33.38 | 617,058 | -1.12(-3.25%) |
Dec 20, 2016 | 34.25 | 34.85 | 33.77 | 34.50 | 702,114 | +0.52(+1.53%) |
Dec 19, 2016 | 32.60 | 34.00 | 32.50 | 33.98 | 461,730 | +1.12(+3.41%) |
Dec 16, 2016 | 33.00 | 33.20 | 32.07 | 32.86 | 931,021 | -0.01(-0.03%) |
Dec 15, 2016 | 32.53 | 33.01 | 32.38 | 32.87 | 354,075 | +0.43(+1.33%) |
Dec 14, 2016 | 32.15 | 32.68 | 31.71 | 32.44 | 390,813 | +0.27(+0.84%) |
Dec 13, 2016 | 32.05 | 32.61 | 31.99 | 32.17 | 492,557 | +0.18(+0.56%) |
Dec 12, 2016 | 32.50 | 32.50 | 31.84 | 31.99 | 337,626 | -0.75(-2.29%) |
Dec 09, 2016 | 32.08 | 33.22 | 31.89 | 32.74 | 736,614 | +0.89(+2.79%) |
Dec 08, 2016 | 30.09 | 31.88 | 30.07 | 31.85 | 668,107 | +1.68(+5.57%) |
Dec 07, 2016 | 30.14 | 30.30 | 29.48 | 30.17 | 442,536 | +0.10(+0.33%) |
Dec 06, 2016 | 29.22 | 30.08 | 28.83 | 30.07 | 412,281 | +0.91(+3.12%) |
Dec 05, 2016 | 29.20 | 29.52 | 28.93 | 29.16 | 427,478 | +0.21(+0.73%) |
Dec 02, 2016 | 28.55 | 29.05 | 28.55 | 28.95 | 390,846 | +0.25(+0.87%) |