Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 32.68 | 33.48 | 32.44 | 32.85 | 89,655 | +0.03(+0.09%) |
Jan 30, 2017 | 33.94 | 33.97 | 32.68 | 32.82 | 141,602 | -1.27(-3.73%) |
Jan 27, 2017 | 34.54 | 34.54 | 33.68 | 34.09 | 53,287 | -0.29(-0.84%) |
Jan 26, 2017 | 34.60 | 34.60 | 33.96 | 34.38 | 81,802 | +0.06(+0.17%) |
Jan 25, 2017 | 34.31 | 34.44 | 33.88 | 34.32 | 125,214 | +0.40(+1.18%) |
Jan 24, 2017 | 33.05 | 33.98 | 33.05 | 33.92 | 70,015 | +0.91(+2.76%) |
Jan 23, 2017 | 33.15 | 33.18 | 32.90 | 33.01 | 70,087 | +0.02(+0.06%) |
Jan 20, 2017 | 32.97 | 33.35 | 32.71 | 32.99 | 85,539 | +0.46(+1.41%) |
Jan 19, 2017 | 32.79 | 32.93 | 32.34 | 32.53 | 91,419 | -0.40(-1.21%) |
Jan 18, 2017 | 32.81 | 32.96 | 32.39 | 32.93 | 61,255 | +0.48(+1.48%) |
Jan 17, 2017 | 32.00 | 32.81 | 31.77 | 32.45 | 61,346 | +0.37(+1.15%) |
Jan 13, 2017 | 32.08 | 32.08 | 32.08 | 0 | +0.19(+0.60%) | |
Jan 12, 2017 | 32.50 | 32.74 | 31.62 | 31.89 | 56,174 | -0.68(-2.09%) |
Jan 11, 2017 | 32.69 | 32.93 | 32.22 | 32.57 | 70,761 | -0.14(-0.43%) |
Jan 10, 2017 | 32.96 | 33.15 | 32.50 | 32.71 | 111,097 | -0.24(-0.73%) |
Jan 09, 2017 | 34.10 | 34.10 | 32.78 | 32.95 | 140,466 | -1.26(-3.68%) |
Jan 06, 2017 | 34.02 | 34.42 | 33.44 | 34.21 | 96,778 | +0.46(+1.36%) |
Jan 05, 2017 | 33.73 | 33.95 | 33.41 | 33.75 | 76,241 | +0.02(+0.06%) |
Jan 04, 2017 | 33.73 | 34.17 | 33.65 | 33.73 | 109,802 | +0.21(+0.63%) |
Jan 03, 2017 | 33.57 | 33.85 | 33.01 | 33.52 | 125,199 | +0.43(+1.30%) |
Dec 30, 2016 | 33.09 | 33.09 | 33.09 | 0 | -0.07(-0.21%) | |
Dec 29, 2016 | 33.00 | 33.51 | 33.00 | 33.16 | 57,535 | +0.16(+0.48%) |
Dec 28, 2016 | 33.57 | 33.57 | 33.00 | 33.00 | 113,711 | -0.55(-1.64%) |
Dec 27, 2016 | 33.76 | 34.14 | 33.40 | 33.55 | 85,862 | -0.15(-0.45%) |
Dec 23, 2016 | 33.70 | 33.70 | 33.70 | 0 | -0.55(-1.61%) | |
Dec 22, 2016 | 33.35 | 34.26 | 32.79 | 34.25 | 192,044 | +0.90(+2.70%) |
Dec 21, 2016 | 32.87 | 33.41 | 32.70 | 33.35 | 214,325 | +0.37(+1.11%) |
Dec 20, 2016 | 32.87 | 33.16 | 32.16 | 32.98 | 151,113 | +0.30(+0.90%) |
Dec 19, 2016 | 32.90 | 33.31 | 32.52 | 32.69 | 105,882 | +0.11(+0.34%) |
Dec 16, 2016 | 32.40 | 33.02 | 32.39 | 32.58 | 457,386 | +0.24(+0.74%) |
Dec 15, 2016 | 32.13 | 32.67 | 31.81 | 32.34 | 86,577 | +0.18(+0.56%) |
Dec 14, 2016 | 32.35 | 32.93 | 32.00 | 32.16 | 84,739 | -0.18(-0.56%) |
Dec 13, 2016 | 31.85 | 32.51 | 31.51 | 32.34 | 113,867 | +0.60(+1.89%) |
Dec 12, 2016 | 32.32 | 32.39 | 31.42 | 31.74 | 107,237 | -0.72(-2.22%) |
Dec 09, 2016 | 32.49 | 32.74 | 32.09 | 32.46 | 155,821 | +0.19(+0.59%) |
Dec 08, 2016 | 32.85 | 33.59 | 32.14 | 32.27 | 192,722 | -0.59(-1.80%) |
Dec 07, 2016 | 32.75 | 32.96 | 32.40 | 32.86 | 98,335 | +0.25(+0.77%) |
Dec 06, 2016 | 33.17 | 33.17 | 31.53 | 32.61 | 188,555 | -0.39(-1.18%) |
Dec 05, 2016 | 31.83 | 33.26 | 31.55 | 33.00 | 265,081 | +1.52(+4.81%) |
Dec 02, 2016 | 30.00 | 31.75 | 28.86 | 31.48 | 533,661 | +3.11(+10.94%) |
Dec 01, 2016 | 28.74 | 29.12 | 28.37 | 28.38 | 162,436 | -0.50(-1.73%) |
Nov 30, 2016 | 30.11 | 30.19 | 28.58 | 28.88 | 111,725 | -1.12(-3.73%) |
Nov 29, 2016 | 29.26 | 30.23 | 29.10 | 30.00 | 144,330 | +0.86(+2.95%) |
Nov 28, 2016 | 29.70 | 29.72 | 29.07 | 29.14 | 127,912 | -0.66(-2.21%) |
Nov 25, 2016 | 29.73 | 29.94 | 29.54 | 29.80 | 41,998 | +0.29(+0.98%) |
Nov 23, 2016 | 29.51 | 29.51 | 29.51 | 0 | -0.21(-0.71%) | |
Nov 22, 2016 | 29.24 | 29.75 | 29.20 | 29.72 | 110,497 | +0.48(+1.64%) |
Nov 21, 2016 | 29.15 | 29.29 | 28.81 | 29.24 | 54,584 | +0.06(+0.21%) |
Nov 18, 2016 | 29.70 | 29.70 | 29.07 | 29.18 | 82,707 | -0.42(-1.42%) |
Nov 17, 2016 | 29.09 | 29.98 | 28.75 | 29.60 | 219,865 | +0.45(+1.54%) |
Nov 16, 2016 | 27.80 | 29.26 | 27.75 | 29.15 | 108,964 | +1.32(+4.74%) |
Nov 15, 2016 | 28.18 | 28.32 | 27.70 | 27.83 | 149,111 | -0.28(-1.00%) |
Nov 14, 2016 | 28.54 | 28.54 | 27.65 | 28.11 | 127,034 | +0.06(+0.21%) |
Nov 11, 2016 | 26.23 | 28.11 | 25.91 | 28.05 | 180,573 | +2.02(+7.76%) |
Nov 10, 2016 | 26.73 | 26.73 | 25.90 | 26.03 | 115,221 | -0.47(-1.77%) |
Nov 09, 2016 | 25.60 | 26.56 | 24.85 | 26.50 | 111,449 | +0.59(+2.28%) |
Nov 08, 2016 | 24.50 | 25.95 | 24.50 | 25.91 | 104,521 | +1.32(+5.37%) |
Nov 07, 2016 | 24.21 | 24.64 | 23.73 | 24.59 | 111,289 | +0.87(+3.67%) |
Nov 04, 2016 | 24.23 | 24.23 | 23.61 | 23.72 | 219,856 | -0.29(-1.21%) |
Nov 03, 2016 | 24.00 | 24.08 | 23.69 | 24.01 | 118,312 | +0.01(+0.04%) |
Nov 02, 2016 | 23.85 | 24.09 | 23.31 | 24.00 | 101,788 | +0.10(+0.42%) |