Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 33.77 | 35.09 | 33.64 | 34.84 | 20,132 | +0.73(+2.14%) |
Jan 30, 2017 | 35.28 | 35.94 | 33.51 | 34.11 | 108,403 | -2.24(-6.16%) |
Jan 27, 2017 | 36.00 | 36.66 | 35.82 | 36.35 | 68,241 | +0.53(+1.48%) |
Jan 26, 2017 | 35.32 | 36.44 | 34.72 | 35.82 | 127,126 | +0.10(+0.28%) |
Jan 25, 2017 | 32.86 | 36.00 | 32.86 | 35.72 | 137,503 | +2.72(+8.24%) |
Jan 24, 2017 | 32.34 | 33.34 | 32.34 | 33.00 | 74,560 | +0.61(+1.88%) |
Jan 23, 2017 | 32.35 | 32.60 | 31.90 | 32.39 | 22,914 | +0.38(+1.19%) |
Jan 20, 2017 | 32.50 | 32.77 | 31.74 | 32.01 | 34,380 | -0.45(-1.39%) |
Jan 19, 2017 | 32.60 | 32.93 | 31.79 | 32.46 | 26,706 | -0.34(-1.04%) |
Jan 18, 2017 | 33.00 | 33.00 | 32.24 | 32.80 | 72,679 | -0.09(-0.27%) |
Jan 17, 2017 | 32.49 | 32.98 | 31.70 | 32.89 | 47,904 | +0.20(+0.61%) |
Jan 13, 2017 | 32.69 | 32.69 | 32.69 | 0 | +0.84(+2.64%) | |
Jan 12, 2017 | 31.17 | 32.20 | 31.00 | 31.85 | 76,522 | +0.55(+1.76%) |
Jan 11, 2017 | 31.38 | 31.66 | 30.67 | 31.30 | 48,980 | -0.19(-0.60%) |
Jan 10, 2017 | 31.53 | 31.78 | 31.07 | 31.49 | 38,605 | -0.04(-0.13%) |
Jan 09, 2017 | 30.93 | 31.85 | 30.37 | 31.53 | 62,613 | +0.72(+2.34%) |
Jan 06, 2017 | 31.19 | 31.24 | 30.37 | 30.81 | 33,425 | -0.21(-0.68%) |
Jan 05, 2017 | 31.75 | 31.96 | 30.02 | 31.02 | 112,460 | -0.75(-2.36%) |
Jan 04, 2017 | 30.59 | 32.18 | 30.59 | 31.77 | 88,680 | +0.72(+2.32%) |
Jan 03, 2017 | 30.63 | 31.07 | 29.58 | 31.05 | 72,353 | +0.69(+2.27%) |
Dec 30, 2016 | 30.36 | 30.36 | 30.36 | 0 | +1.19(+4.08%) | |
Dec 29, 2016 | 29.42 | 30.02 | 29.10 | 29.17 | 53,646 | -0.55(-1.85%) |
Dec 28, 2016 | 29.44 | 30.12 | 29.38 | 29.72 | 31,297 | +0.13(+0.44%) |
Dec 27, 2016 | 30.11 | 30.93 | 29.34 | 29.59 | 56,755 | -0.42(-1.40%) |
Dec 23, 2016 | 30.01 | 30.01 | 30.01 | 0 | +1.09(+3.77%) | |
Dec 22, 2016 | 28.65 | 29.24 | 28.39 | 28.92 | 107,337 | +0.28(+0.98%) |
Dec 21, 2016 | 28.05 | 28.98 | 27.89 | 28.64 | 195,339 | +0.52(+1.85%) |
Dec 20, 2016 | 29.27 | 29.64 | 27.91 | 28.12 | 143,173 | -1.11(-3.80%) |
Dec 19, 2016 | 29.74 | 29.86 | 29.05 | 29.23 | 121,104 | -0.38(-1.28%) |
Dec 16, 2016 | 29.87 | 30.30 | 29.25 | 29.61 | 594,556 | -0.16(-0.54%) |
Dec 15, 2016 | 28.66 | 29.90 | 28.32 | 29.77 | 145,707 | +0.82(+2.83%) |
Dec 14, 2016 | 29.63 | 29.97 | 28.20 | 28.95 | 181,788 | -0.39(-1.33%) |
Dec 13, 2016 | 28.57 | 29.67 | 28.35 | 29.34 | 191,163 | +0.73(+2.55%) |
Dec 12, 2016 | 27.46 | 28.66 | 27.29 | 28.61 | 181,660 | +1.41(+5.18%) |
Dec 09, 2016 | 27.02 | 27.57 | 26.71 | 27.20 | 196,030 | +0.25(+0.93%) |
Dec 08, 2016 | 27.92 | 27.92 | 26.43 | 26.95 | 190,270 | -0.98(-3.51%) |
Dec 07, 2016 | 27.97 | 28.27 | 26.71 | 27.93 | 306,589 | -0.04(-0.14%) |
Dec 06, 2016 | 28.50 | 30.23 | 27.60 | 27.97 | 263,325 | -0.34(-1.20%) |
Dec 05, 2016 | 31.21 | 31.44 | 28.21 | 28.31 | 157,418 | -2.55(-8.26%) |
Dec 02, 2016 | 30.57 | 31.43 | 30.50 | 30.86 | 103,668 | +0.06(+0.19%) |
Dec 01, 2016 | 31.60 | 31.93 | 30.48 | 30.80 | 97,588 | -0.90(-2.84%) |
Nov 30, 2016 | 31.79 | 31.97 | 31.00 | 31.70 | 123,833 | +0.11(+0.35%) |
Nov 29, 2016 | 31.07 | 31.89 | 31.07 | 31.59 | 112,432 | +0.71(+2.30%) |
Nov 28, 2016 | 32.27 | 32.85 | 30.64 | 30.88 | 113,072 | -1.53(-4.72%) |
Nov 25, 2016 | 31.89 | 32.79 | 31.59 | 32.41 | 51,512 | +0.41(+1.28%) |
Nov 23, 2016 | 32.00 | 32.00 | 32.00 | 0 | +0.53(+1.68%) | |
Nov 22, 2016 | 32.24 | 33.28 | 31.30 | 31.47 | 132,904 | -0.04(-0.13%) |
Nov 21, 2016 | 31.68 | 32.10 | 31.10 | 31.51 | 218,184 | -0.49(-1.53%) |
Nov 18, 2016 | 33.95 | 33.95 | 31.65 | 32.00 | 1,515,581 | -0.70(-2.14%) |
Nov 17, 2016 | 32.40 | 33.86 | 31.20 | 32.70 | 397,007 | -4.20(-11.38%) |
Nov 16, 2016 | 36.13 | 37.89 | 36.13 | 36.90 | 49,084 | +0.59(+1.62%) |
Nov 15, 2016 | 34.16 | 37.85 | 34.16 | 36.31 | 87,620 | +1.26(+3.59%) |
Nov 14, 2016 | 32.31 | 35.55 | 32.31 | 35.05 | 60,375 | +2.85(+8.85%) |
Nov 11, 2016 | 35.45 | 35.74 | 31.88 | 32.20 | 180,702 | -3.72(-10.36%) |
Nov 10, 2016 | 33.95 | 36.76 | 33.95 | 35.92 | 129,067 | +2.12(+6.27%) |
Nov 09, 2016 | 32.78 | 33.95 | 32.71 | 33.80 | 60,585 | +1.20(+3.68%) |
Nov 08, 2016 | 31.54 | 33.35 | 31.05 | 32.60 | 61,805 | +0.66(+2.07%) |
Nov 07, 2016 | 31.00 | 32.40 | 31.00 | 31.94 | 42,759 | +0.34(+1.08%) |
Nov 04, 2016 | 31.35 | 31.95 | 31.00 | 31.60 | 72,218 | +0.32(+1.02%) |
Nov 03, 2016 | 33.00 | 33.50 | 31.01 | 31.28 | 136,629 | -1.78(-5.38%) |
Nov 02, 2016 | 33.42 | 33.49 | 32.52 | 33.06 | 140,241 | -0.37(-1.11%) |