Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 30.84 | 30.98 | 30.75 | 30.98 | 3,404 | +0.09(+0.30%) |
Jan 30, 2017 | 31.13 | 31.13 | 30.84 | 30.89 | 4,958 | -0.35(-1.11%) |
Jan 27, 2017 | 31.24 | 31.24 | 31.24 | 31.24 | 337 | -0.25(-0.79%) |
Jan 26, 2017 | 31.68 | 31.68 | 31.46 | 31.49 | 10,286 | -0.26(-0.83%) |
Jan 25, 2017 | 31.80 | 31.84 | 31.72 | 31.75 | 3,562 | +0.22(+0.69%) |
Jan 24, 2017 | 31.29 | 31.63 | 31.29 | 31.53 | 3,616 | +0.15(+0.49%) |
Jan 23, 2017 | 31.41 | 31.41 | 31.38 | 31.38 | 1,171 | +0.03(+0.11%) |
Jan 20, 2017 | 31.51 | 31.51 | 31.34 | 31.34 | 2,421 | +0.07(+0.22%) |
Jan 19, 2017 | 31.39 | 31.41 | 31.26 | 31.27 | 6,044 | +0.03(+0.11%) |
Jan 18, 2017 | 31.34 | 31.35 | 31.24 | 31.24 | 1,968 | +0.10(+0.33%) |
Jan 17, 2017 | 31.26 | 31.29 | 31.13 | 31.13 | 3,096 | -0.14(-0.46%) |
Jan 13, 2017 | 31.28 | 31.28 | 31.28 | 0 | +0.09(+0.30%) | |
Jan 12, 2017 | 31.24 | 31.24 | 30.82 | 31.18 | 19,272 | -0.20(-0.64%) |
Jan 11, 2017 | 31.08 | 31.39 | 31.05 | 31.39 | 16,756 | +0.29(+0.92%) |
Jan 10, 2017 | 30.86 | 31.34 | 30.86 | 31.10 | 134,549 | +0.16(+0.52%) |
Jan 09, 2017 | 31.06 | 31.12 | 30.94 | 30.94 | 2,116 | -0.03(-0.10%) |
Jan 06, 2017 | 31.06 | 31.06 | 30.76 | 30.97 | 2,041 | -0.20(-0.64%) |
Jan 05, 2017 | 31.65 | 31.65 | 31.10 | 31.17 | 16,256 | +0.05(+0.17%) |
Jan 04, 2017 | 31.00 | 31.17 | 30.89 | 31.12 | 10,134 | +0.72(+2.35%) |
Jan 03, 2017 | 30.49 | 30.49 | 30.30 | 30.40 | 3,957 | +0.53(+1.76%) |
Dec 30, 2016 | 29.88 | 29.88 | 29.88 | 0 | -0.03(-0.12%) | |
Dec 29, 2016 | 29.90 | 29.94 | 29.85 | 29.91 | 1,487 | -0.13(-0.43%) |
Dec 28, 2016 | 30.22 | 30.22 | 30.04 | 30.04 | 2,540 | -0.14(-0.46%) |
Dec 27, 2016 | 30.17 | 30.18 | 30.17 | 30.18 | 672 | -0.05(-0.15%) |
Dec 23, 2016 | 30.22 | 30.22 | 30.22 | 0 | +0.07(+0.23%) | |
Dec 22, 2016 | 30.35 | 30.35 | 30.15 | 30.15 | 574 | -0.24(-0.78%) |
Dec 21, 2016 | 30.79 | 30.79 | 30.37 | 30.39 | 3,200 | +0.05(+0.17%) |
Dec 20, 2016 | 30.24 | 30.38 | 30.24 | 30.34 | 4,491 | +0.13(+0.43%) |
Dec 19, 2016 | 30.39 | 30.39 | 30.21 | 30.21 | 2,040 | +0.15(+0.49%) |
Dec 16, 2016 | 30.11 | 30.17 | 30.06 | 30.06 | 1,144 | -0.05(-0.17%) |
Dec 15, 2016 | 30.30 | 30.30 | 30.10 | 30.11 | 3,732 | -0.17(-0.56%) |
Dec 14, 2016 | 30.42 | 30.42 | 30.28 | 30.28 | 1,999 | -0.22(-0.73%) |
Dec 13, 2016 | 30.67 | 30.67 | 30.38 | 30.51 | 21,153 | +0.28(+0.93%) |
Dec 12, 2016 | 30.41 | 30.41 | 30.22 | 30.23 | 4,404 | -0.27(-0.89%) |
Dec 09, 2016 | 30.64 | 30.64 | 30.32 | 30.50 | 7,878 | +0.05(+0.17%) |
Dec 08, 2016 | 30.72 | 30.72 | 30.45 | 30.45 | 5,226 | +0.16(+0.51%) |
Dec 07, 2016 | 29.66 | 30.37 | 29.66 | 30.29 | 26,519 | +0.92(+3.15%) |
Dec 06, 2016 | 29.32 | 29.37 | 29.32 | 29.37 | 1,435 | +0.21(+0.73%) |
Dec 05, 2016 | 29.24 | 29.24 | 29.14 | 29.16 | 8,098 | +0.34(+1.20%) |
Dec 02, 2016 | 28.70 | 28.89 | 28.70 | 28.81 | 4,758 | -0.19(-0.65%) |
Dec 01, 2016 | 29.03 | 29.07 | 29.00 | 29.00 | 2,027 | +0.19(+0.64%) |
Nov 30, 2016 | 29.04 | 29.04 | 28.81 | 28.81 | 2,915 | -0.06(-0.20%) |
Nov 29, 2016 | 28.91 | 28.91 | 28.86 | 28.87 | 1,240 | +0.02(+0.06%) |
Nov 28, 2016 | 28.84 | 28.88 | 28.82 | 28.85 | 1,881 | -0.06(-0.21%) |
Nov 25, 2016 | 28.91 | 28.91 | 28.91 | 28.91 | 1,464 | +0.56(+1.98%) |
Nov 23, 2016 | 28.35 | 28.35 | 28.35 | 0 | -0.16(-0.57%) | |
Nov 22, 2016 | 28.44 | 28.52 | 28.42 | 28.52 | 3,606 | +0.03(+0.09%) |
Nov 21, 2016 | 28.46 | 28.60 | 28.46 | 28.49 | 4,729 | +0.12(+0.43%) |
Nov 18, 2016 | 28.38 | 28.38 | 28.32 | 28.37 | 987 | +0.02(+0.06%) |
Nov 17, 2016 | 28.06 | 28.35 | 28.06 | 28.35 | 18,660 | +0.11(+0.37%) |
Nov 16, 2016 | 28.29 | 28.29 | 28.25 | 28.25 | 954 | -0.11(-0.40%) |
Nov 15, 2016 | 28.29 | 28.36 | 28.29 | 28.36 | 1,395 | +0.08(+0.27%) |
Nov 14, 2016 | 28.46 | 28.46 | 28.29 | 28.29 | 5,581 | -0.11(-0.40%) |
Nov 11, 2016 | 28.39 | 28.43 | 28.36 | 28.40 | 3,060 | +0.22(+0.79%) |
Nov 10, 2016 | 28.28 | 28.28 | 28.14 | 28.18 | 9,240 | -0.24(-0.84%) |
Nov 09, 2016 | 28.22 | 28.43 | 28.06 | 28.41 | 5,325 | -0.54(-1.85%) |
Nov 08, 2016 | 28.80 | 29.16 | 28.79 | 28.95 | 1,569 | +0.18(+0.62%) |
Nov 07, 2016 | 28.48 | 28.84 | 28.48 | 28.77 | 1,583 | +0.62(+2.22%) |
Nov 04, 2016 | 28.24 | 28.30 | 28.12 | 28.15 | 11,598 | -0.31(-1.09%) |
Nov 03, 2016 | 28.75 | 28.75 | 28.43 | 28.46 | 1,456 | -0.19(-0.65%) |
Nov 02, 2016 | 28.81 | 28.81 | 28.62 | 28.64 | 1,320 | -0.26(-0.91%) |