Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 28.22 | 28.41 | 27.88 | 28.07 | 18,794 | -0.34(-1.20%) |
Jan 30, 2017 | 28.60 | 28.80 | 28.36 | 28.41 | 27,188 | -0.53(-1.85%) |
Jan 27, 2017 | 29.38 | 29.92 | 28.75 | 28.94 | 24,082 | -0.58(-1.97%) |
Jan 26, 2017 | 29.67 | 29.77 | 29.24 | 29.53 | 22,749 | -0.19(-0.65%) |
Jan 25, 2017 | 28.85 | 29.82 | 28.85 | 29.72 | 54,841 | +0.83(+2.86%) |
Jan 24, 2017 | 28.19 | 28.90 | 28.17 | 28.90 | 26,572 | +0.58(+2.06%) |
Jan 23, 2017 | 28.52 | 28.65 | 27.97 | 28.31 | 40,989 | -0.24(-0.85%) |
Jan 20, 2017 | 28.22 | 28.80 | 28.22 | 28.56 | 31,464 | +0.29(+1.03%) |
Jan 19, 2017 | 28.46 | 28.70 | 28.23 | 28.26 | 29,294 | -0.39(-1.36%) |
Jan 18, 2017 | 28.70 | 28.90 | 28.51 | 28.65 | 54,764 | -0.05(-0.17%) |
Jan 17, 2017 | 29.48 | 29.67 | 28.70 | 28.70 | 19,511 | -0.92(-3.11%) |
Jan 13, 2017 | 29.62 | 29.62 | 29.62 | 0 | +0.24(+0.83%) | |
Jan 12, 2017 | 28.94 | 29.43 | 28.51 | 29.38 | 24,938 | +0.39(+1.34%) |
Jan 11, 2017 | 29.38 | 29.82 | 28.65 | 28.99 | 64,912 | -0.53(-1.81%) |
Jan 10, 2017 | 29.67 | 30.01 | 29.38 | 29.53 | 22,410 | -0.15(-0.49%) |
Jan 09, 2017 | 29.48 | 29.96 | 29.26 | 29.67 | 39,384 | +0.10(+0.33%) |
Jan 06, 2017 | 29.67 | 29.82 | 29.53 | 29.58 | 34,803 | -0.10(-0.33%) |
Jan 05, 2017 | 30.01 | 30.21 | 29.48 | 29.67 | 37,968 | -0.44(-1.45%) |
Jan 04, 2017 | 29.82 | 30.11 | 29.82 | 30.11 | 31,621 | +0.24(+0.81%) |
Jan 03, 2017 | 29.77 | 29.92 | 29.33 | 29.87 | 79,546 | +0.34(+1.15%) |
Dec 30, 2016 | 29.53 | 29.53 | 29.53 | 0 | +0.19(+0.66%) | |
Dec 29, 2016 | 29.33 | 29.62 | 29.04 | 29.33 | 27,943 | +0.00(+0.00%) |
Dec 28, 2016 | 29.33 | 29.92 | 29.04 | 29.33 | 21,119 | -0.49(-1.63%) |
Dec 27, 2016 | 29.38 | 30.01 | 29.38 | 29.82 | 21,614 | +0.49(+1.66%) |
Dec 23, 2016 | 29.33 | 29.33 | 29.33 | 0 | +0.10(+0.33%) | |
Dec 22, 2016 | 29.53 | 29.53 | 28.75 | 29.24 | 23,240 | -0.17(-0.59%) |
Dec 21, 2016 | 29.65 | 29.65 | 29.02 | 29.41 | 31,664 | -0.39(-1.30%) |
Dec 20, 2016 | 29.80 | 29.94 | 29.41 | 29.80 | 37,564 | +0.19(+0.65%) |
Dec 19, 2016 | 29.12 | 29.75 | 29.12 | 29.60 | 38,596 | +0.68(+2.35%) |
Dec 16, 2016 | 28.63 | 29.07 | 28.49 | 28.92 | 76,877 | +0.19(+0.67%) |
Dec 15, 2016 | 28.92 | 29.17 | 28.49 | 28.73 | 35,739 | -0.05(-0.17%) |
Dec 14, 2016 | 28.73 | 29.75 | 28.44 | 28.78 | 53,597 | +0.00(+0.00%) |
Dec 13, 2016 | 28.83 | 29.17 | 28.25 | 28.78 | 62,061 | +0.10(+0.34%) |
Dec 12, 2016 | 28.63 | 28.78 | 28.15 | 28.68 | 48,540 | -0.15(-0.50%) |
Dec 09, 2016 | 29.31 | 29.55 | 28.54 | 28.83 | 22,284 | -0.24(-0.83%) |
Dec 08, 2016 | 28.78 | 29.84 | 28.49 | 29.07 | 37,053 | +0.10(+0.33%) |
Dec 07, 2016 | 28.29 | 29.07 | 28.25 | 28.97 | 27,532 | +0.44(+1.53%) |
Dec 06, 2016 | 28.15 | 28.63 | 27.96 | 28.54 | 25,928 | +0.19(+0.68%) |
Dec 05, 2016 | 27.86 | 28.54 | 27.86 | 28.34 | 83,038 | +0.48(+1.74%) |
Dec 02, 2016 | 28.10 | 28.20 | 27.66 | 27.86 | 51,323 | -0.24(-0.86%) |
Dec 01, 2016 | 28.25 | 28.46 | 27.81 | 28.10 | 58,525 | +0.00(+0.00%) |
Nov 30, 2016 | 28.68 | 28.68 | 27.91 | 28.10 | 100,037 | -0.44(-1.53%) |
Nov 29, 2016 | 29.02 | 29.19 | 28.39 | 28.54 | 70,839 | -0.63(-2.16%) |
Nov 28, 2016 | 29.26 | 29.36 | 28.83 | 29.17 | 135,465 | -0.19(-0.66%) |
Nov 25, 2016 | 28.10 | 29.46 | 27.41 | 29.36 | 107,709 | +0.63(+2.19%) |
Nov 23, 2016 | 28.73 | 28.73 | 28.73 | 0 | +3.68(+14.70%) | |
Nov 22, 2016 | 25.10 | 25.19 | 24.70 | 25.05 | 50,938 | +0.34(+1.37%) |
Nov 21, 2016 | 24.18 | 24.76 | 24.18 | 24.71 | 22,642 | +0.19(+0.79%) |
Nov 18, 2016 | 24.32 | 24.56 | 24.32 | 24.52 | 28,974 | +0.24(+1.00%) |
Nov 17, 2016 | 24.42 | 24.56 | 24.27 | 24.27 | 25,138 | -0.05(-0.20%) |
Nov 16, 2016 | 24.08 | 24.37 | 24.08 | 24.32 | 19,979 | +0.10(+0.40%) |
Nov 15, 2016 | 24.08 | 24.27 | 23.93 | 24.22 | 11,920 | +0.19(+0.81%) |
Nov 14, 2016 | 24.13 | 24.18 | 23.74 | 24.03 | 45,042 | +0.10(+0.40%) |
Nov 11, 2016 | 23.50 | 24.13 | 22.87 | 23.93 | 43,917 | +0.58(+2.49%) |
Nov 10, 2016 | 23.40 | 23.55 | 23.21 | 23.35 | 30,754 | +0.15(+0.63%) |
Nov 09, 2016 | 22.48 | 23.30 | 22.43 | 23.21 | 52,596 | +0.48(+2.13%) |
Nov 08, 2016 | 22.63 | 22.97 | 22.63 | 22.72 | 19,810 | -0.10(-0.42%) |
Nov 07, 2016 | 22.77 | 22.87 | 22.67 | 22.82 | 24,083 | +0.29(+1.29%) |
Nov 04, 2016 | 22.43 | 22.72 | 22.38 | 22.53 | 28,080 | +0.10(+0.43%) |
Nov 03, 2016 | 22.43 | 22.67 | 22.41 | 22.43 | 24,461 | -0.15(-0.64%) |
Nov 02, 2016 | 22.82 | 23.06 | 22.34 | 22.58 | 30,297 | -0.24(-1.06%) |