Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 27.62 | 27.88 | 27.23 | 27.76 | 80,912 | +0.13(+0.46%) |
Jan 30, 2017 | 27.94 | 27.94 | 27.25 | 27.63 | 62,096 | -0.44(-1.57%) |
Jan 27, 2017 | 27.95 | 28.17 | 27.84 | 28.07 | 53,741 | +0.30(+1.10%) |
Jan 26, 2017 | 27.93 | 28.05 | 27.45 | 27.77 | 62,714 | -0.11(-0.39%) |
Jan 25, 2017 | 27.38 | 27.93 | 27.34 | 27.88 | 71,539 | +0.25(+0.92%) |
Jan 24, 2017 | 27.17 | 27.76 | 26.99 | 27.62 | 88,319 | +0.52(+1.90%) |
Jan 23, 2017 | 26.57 | 27.26 | 26.50 | 27.11 | 112,607 | +0.54(+2.04%) |
Jan 20, 2017 | 27.21 | 27.43 | 26.40 | 26.57 | 201,508 | -0.62(-2.27%) |
Jan 19, 2017 | 27.78 | 28.05 | 26.56 | 27.18 | 249,482 | -0.83(-2.96%) |
Jan 18, 2017 | 28.26 | 28.34 | 27.83 | 28.01 | 65,593 | -0.19(-0.66%) |
Jan 17, 2017 | 28.98 | 28.98 | 28.08 | 28.20 | 88,849 | -0.90(-3.08%) |
Jan 13, 2017 | 29.09 | 29.09 | 29.09 | 0 | +0.80(+2.84%) | |
Jan 12, 2017 | 28.80 | 28.80 | 27.66 | 28.29 | 110,416 | -0.41(-1.44%) |
Jan 11, 2017 | 28.59 | 28.71 | 28.25 | 28.71 | 62,560 | +0.12(+0.41%) |
Jan 10, 2017 | 28.42 | 29.35 | 28.28 | 28.59 | 162,977 | +0.17(+0.60%) |
Jan 09, 2017 | 28.76 | 28.76 | 28.18 | 28.42 | 143,537 | -0.49(-1.70%) |
Jan 06, 2017 | 29.02 | 29.22 | 28.48 | 28.91 | 144,966 | -0.03(-0.12%) |
Jan 05, 2017 | 29.38 | 29.68 | 28.21 | 28.94 | 140,663 | -0.36(-1.24%) |
Jan 04, 2017 | 28.83 | 29.46 | 28.83 | 29.31 | 143,904 | +0.54(+1.88%) |
Jan 03, 2017 | 29.20 | 29.58 | 28.49 | 28.76 | 111,879 | +0.14(+0.47%) |
Dec 30, 2016 | 28.63 | 28.63 | 28.63 | 0 | -0.46(-1.57%) | |
Dec 29, 2016 | 29.36 | 29.45 | 28.74 | 29.09 | 56,981 | -0.14(-0.49%) |
Dec 28, 2016 | 29.80 | 29.89 | 29.08 | 29.23 | 63,606 | -0.54(-1.82%) |
Dec 27, 2016 | 29.28 | 29.90 | 29.28 | 29.77 | 84,535 | +0.57(+1.94%) |
Dec 23, 2016 | 29.20 | 29.20 | 29.20 | 0 | +0.19(+0.67%) | |
Dec 22, 2016 | 29.18 | 29.80 | 28.80 | 29.01 | 85,284 | -0.05(-0.17%) |
Dec 21, 2016 | 29.99 | 31.45 | 28.96 | 29.06 | 150,037 | -0.93(-3.10%) |
Dec 20, 2016 | 32.10 | 32.69 | 29.47 | 29.99 | 276,714 | -1.87(-5.87%) |
Dec 19, 2016 | 31.11 | 31.89 | 31.06 | 31.86 | 112,272 | +0.88(+2.84%) |
Dec 16, 2016 | 31.32 | 32.54 | 30.88 | 30.98 | 329,733 | -0.37(-1.19%) |
Dec 15, 2016 | 30.83 | 31.75 | 30.48 | 31.35 | 87,874 | +0.46(+1.48%) |
Dec 14, 2016 | 31.64 | 31.87 | 30.83 | 30.90 | 92,659 | -0.61(-1.93%) |
Dec 13, 2016 | 33.08 | 33.14 | 31.37 | 31.51 | 94,194 | -1.26(-3.85%) |
Dec 12, 2016 | 34.25 | 34.25 | 32.68 | 32.77 | 159,844 | -1.67(-4.84%) |
Dec 09, 2016 | 33.70 | 34.71 | 33.58 | 34.43 | 182,762 | +1.05(+3.14%) |
Dec 08, 2016 | 33.15 | 33.70 | 32.66 | 33.38 | 96,503 | +0.44(+1.34%) |
Dec 07, 2016 | 32.27 | 33.19 | 32.00 | 32.94 | 85,249 | +0.83(+2.58%) |
Dec 06, 2016 | 31.71 | 32.30 | 31.62 | 32.12 | 82,884 | +0.44(+1.39%) |
Dec 05, 2016 | 31.69 | 32.12 | 31.46 | 31.68 | 125,437 | +0.47(+1.49%) |
Dec 02, 2016 | 31.28 | 31.36 | 30.89 | 31.21 | 62,336 | +0.00(+0.00%) |
Dec 01, 2016 | 31.40 | 31.97 | 31.00 | 31.21 | 72,698 | -0.03(-0.08%) |
Nov 30, 2016 | 32.15 | 32.23 | 31.16 | 31.24 | 88,887 | -0.55(-1.73%) |
Nov 29, 2016 | 32.44 | 32.76 | 31.73 | 31.79 | 94,999 | -0.73(-2.24%) |
Nov 28, 2016 | 32.36 | 32.88 | 32.12 | 32.51 | 123,227 | +0.06(+0.18%) |
Nov 25, 2016 | 32.73 | 32.73 | 31.99 | 32.45 | 45,800 | -0.20(-0.62%) |
Nov 23, 2016 | 32.66 | 32.66 | 32.66 | 0 | +0.67(+2.09%) | |
Nov 22, 2016 | 30.93 | 32.07 | 30.80 | 31.99 | 134,577 | +0.93(+3.00%) |
Nov 21, 2016 | 31.69 | 31.69 | 30.19 | 31.06 | 189,057 | +1.18(+3.94%) |
Nov 18, 2016 | 29.71 | 29.99 | 29.48 | 29.88 | 86,404 | +0.22(+0.74%) |
Nov 17, 2016 | 29.75 | 29.97 | 29.18 | 29.66 | 113,745 | +0.06(+0.20%) |
Nov 16, 2016 | 29.64 | 29.82 | 29.20 | 29.60 | 134,688 | +0.03(+0.11%) |
Nov 15, 2016 | 29.65 | 29.70 | 28.80 | 29.57 | 109,526 | +0.13(+0.43%) |
Nov 14, 2016 | 29.65 | 30.50 | 29.26 | 29.44 | 157,312 | -0.09(-0.32%) |
Nov 11, 2016 | 27.79 | 29.58 | 27.79 | 29.53 | 245,250 | +1.75(+6.30%) |
Nov 10, 2016 | 28.16 | 28.43 | 27.62 | 27.78 | 330,764 | -0.25(-0.91%) |
Nov 09, 2016 | 25.93 | 29.04 | 25.92 | 28.04 | 459,543 | +2.01(+7.74%) |
Nov 08, 2016 | 28.76 | 28.76 | 23.96 | 26.02 | 711,980 | -5.81(-18.26%) |
Nov 07, 2016 | 31.59 | 31.97 | 30.96 | 31.84 | 119,356 | +0.98(+3.18%) |
Nov 04, 2016 | 30.04 | 31.35 | 30.04 | 30.85 | 117,135 | +0.91(+3.05%) |
Nov 03, 2016 | 30.25 | 30.52 | 29.86 | 29.94 | 83,160 | -0.19(-0.65%) |
Nov 02, 2016 | 30.82 | 31.25 | 30.01 | 30.14 | 135,025 | -0.62(-2.01%) |