Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 29.72 | 29.80 | 29.43 | 29.62 | 78,144 | -0.18(-0.61%) |
Jan 30, 2017 | 30.31 | 30.31 | 29.72 | 29.80 | 78,513 | -0.22(-0.73%) |
Jan 27, 2017 | 29.69 | 30.23 | 29.36 | 30.02 | 115,280 | +0.33(+1.10%) |
Jan 26, 2017 | 30.08 | 30.38 | 29.62 | 29.69 | 32,546 | -0.40(-1.33%) |
Jan 25, 2017 | 29.65 | 30.31 | 29.65 | 30.09 | 48,172 | +0.55(+1.85%) |
Jan 24, 2017 | 28.89 | 29.72 | 28.85 | 29.54 | 87,973 | +0.73(+2.52%) |
Jan 23, 2017 | 28.71 | 29.00 | 28.56 | 28.82 | 221,455 | -0.07(-0.25%) |
Jan 20, 2017 | 28.63 | 29.07 | 28.63 | 28.89 | 51,639 | +0.25(+0.89%) |
Jan 19, 2017 | 29.00 | 29.00 | 28.42 | 28.63 | 48,310 | -0.33(-1.13%) |
Jan 18, 2017 | 29.22 | 29.22 | 28.67 | 28.96 | 75,366 | -0.18(-0.62%) |
Jan 17, 2017 | 29.32 | 29.32 | 28.78 | 29.14 | 56,962 | -0.18(-0.62%) |
Jan 13, 2017 | 29.32 | 29.32 | 29.32 | 0 | +0.07(+0.25%) | |
Jan 12, 2017 | 29.40 | 29.40 | 28.74 | 29.25 | 78,403 | -0.18(-0.62%) |
Jan 11, 2017 | 29.43 | 29.62 | 29.29 | 29.43 | 31,542 | -0.04(-0.12%) |
Jan 10, 2017 | 29.29 | 29.51 | 29.07 | 29.47 | 52,182 | +0.15(+0.50%) |
Jan 09, 2017 | 29.72 | 30.09 | 29.22 | 29.32 | 142,808 | -0.51(-1.71%) |
Jan 06, 2017 | 30.05 | 30.05 | 29.43 | 29.83 | 71,538 | -0.11(-0.36%) |
Jan 05, 2017 | 29.91 | 30.09 | 29.62 | 29.94 | 49,883 | +0.07(+0.24%) |
Jan 04, 2017 | 29.69 | 30.20 | 29.69 | 29.87 | 63,256 | +0.18(+0.61%) |
Jan 03, 2017 | 30.05 | 30.34 | 29.40 | 29.69 | 68,522 | -0.15(-0.49%) |
Dec 30, 2016 | 29.83 | 29.83 | 29.83 | 0 | -0.25(-0.85%) | |
Dec 29, 2016 | 29.94 | 30.23 | 29.80 | 30.09 | 56,281 | +0.11(+0.36%) |
Dec 28, 2016 | 30.52 | 30.52 | 29.80 | 29.98 | 64,236 | -0.44(-1.43%) |
Dec 27, 2016 | 30.16 | 30.67 | 29.91 | 30.41 | 92,489 | -0.07(-0.24%) |
Dec 23, 2016 | 30.49 | 30.49 | 30.49 | 0 | -0.07(-0.24%) | |
Dec 22, 2016 | 30.49 | 30.63 | 30.27 | 30.56 | 83,169 | +0.11(+0.36%) |
Dec 21, 2016 | 30.45 | 30.60 | 30.31 | 30.45 | 81,236 | -0.07(-0.24%) |
Dec 20, 2016 | 30.20 | 30.60 | 30.16 | 30.52 | 139,085 | +0.55(+1.82%) |
Dec 19, 2016 | 29.07 | 30.05 | 29.07 | 29.98 | 192,974 | +0.87(+3.00%) |
Dec 16, 2016 | 28.96 | 29.18 | 28.89 | 29.11 | 190,724 | +0.25(+0.88%) |
Dec 15, 2016 | 28.56 | 28.92 | 28.56 | 28.85 | 71,239 | +0.29(+1.02%) |
Dec 14, 2016 | 28.71 | 28.82 | 28.49 | 28.56 | 29,239 | -0.15(-0.51%) |
Dec 13, 2016 | 28.85 | 28.96 | 28.56 | 28.71 | 56,051 | +0.00(+0.00%) |
Dec 12, 2016 | 28.85 | 28.85 | 28.49 | 28.71 | 54,124 | -0.22(-0.75%) |
Dec 09, 2016 | 29.18 | 29.29 | 28.82 | 28.92 | 59,720 | -0.18(-0.62%) |
Dec 08, 2016 | 28.67 | 29.36 | 28.60 | 29.11 | 100,299 | +0.47(+1.65%) |
Dec 07, 2016 | 28.45 | 28.78 | 28.45 | 28.63 | 53,507 | +0.04(+0.13%) |
Dec 06, 2016 | 28.02 | 28.71 | 28.02 | 28.60 | 68,423 | +0.44(+1.55%) |
Dec 05, 2016 | 27.87 | 28.20 | 27.76 | 28.16 | 69,463 | +0.36(+1.31%) |
Dec 02, 2016 | 28.53 | 28.71 | 27.69 | 27.80 | 51,546 | -0.65(-2.30%) |
Dec 01, 2016 | 28.71 | 28.71 | 28.31 | 28.45 | 38,036 | -0.18(-0.63%) |
Nov 30, 2016 | 29.00 | 29.00 | 28.42 | 28.63 | 41,410 | -0.25(-0.88%) |
Nov 29, 2016 | 29.07 | 29.22 | 28.56 | 28.89 | 74,646 | -0.07(-0.25%) |
Nov 28, 2016 | 28.82 | 29.18 | 28.82 | 28.96 | 89,689 | +0.15(+0.50%) |
Nov 25, 2016 | 28.49 | 28.89 | 28.49 | 28.82 | 18,713 | +0.11(+0.38%) |
Nov 23, 2016 | 28.71 | 28.71 | 28.71 | 0 | -0.11(-0.38%) | |
Nov 22, 2016 | 28.89 | 28.92 | 28.74 | 28.82 | 85,828 | +0.04(+0.13%) |
Nov 21, 2016 | 29.07 | 29.22 | 28.71 | 28.78 | 48,218 | -0.11(-0.38%) |
Nov 18, 2016 | 29.07 | 29.07 | 28.67 | 28.89 | 68,309 | -0.11(-0.38%) |
Nov 17, 2016 | 29.03 | 29.18 | 28.85 | 29.00 | 58,309 | +0.04(+0.13%) |
Nov 16, 2016 | 28.16 | 28.96 | 28.16 | 28.96 | 79,283 | +0.80(+2.84%) |
Nov 15, 2016 | 27.80 | 28.27 | 27.62 | 28.16 | 75,513 | +0.40(+1.44%) |
Nov 14, 2016 | 27.25 | 28.49 | 27.18 | 27.76 | 195,593 | +0.51(+1.87%) |
Nov 11, 2016 | 27.00 | 27.33 | 26.96 | 27.25 | 217,865 | +0.25(+0.94%) |
Nov 10, 2016 | 26.96 | 27.33 | 26.04 | 27.00 | 139,748 | +0.11(+0.41%) |
Nov 09, 2016 | 26.05 | 26.96 | 25.84 | 26.89 | 94,751 | +0.40(+1.51%) |
Nov 08, 2016 | 26.60 | 26.89 | 26.38 | 26.49 | 59,226 | -0.25(-0.95%) |
Nov 07, 2016 | 26.74 | 26.93 | 26.49 | 26.74 | 98,294 | +0.18(+0.68%) |
Nov 04, 2016 | 26.71 | 27.04 | 26.53 | 26.56 | 117,724 | -0.07(-0.27%) |
Nov 03, 2016 | 27.36 | 27.62 | 26.60 | 26.64 | 56,274 | -0.76(-2.79%) |
Nov 02, 2016 | 27.62 | 27.73 | 27.36 | 27.40 | 85,504 | -0.29(-1.05%) |