Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 29.53 | 29.78 | 29.34 | 29.67 | 731,196 | +0.16(+0.54%) |
Jan 30, 2017 | 29.41 | 29.51 | 29.07 | 29.51 | 603,499 | +0.11(+0.38%) |
Jan 27, 2017 | 29.52 | 29.53 | 29.22 | 29.40 | 563,994 | -0.01(-0.03%) |
Jan 26, 2017 | 29.43 | 29.46 | 29.20 | 29.41 | 789,358 | +0.01(+0.03%) |
Jan 25, 2017 | 29.45 | 29.67 | 29.19 | 29.40 | 734,770 | -0.03(-0.11%) |
Jan 24, 2017 | 29.60 | 29.66 | 29.22 | 29.43 | 657,831 | -0.01(-0.03%) |
Jan 23, 2017 | 29.52 | 29.70 | 29.36 | 29.44 | 670,497 | -0.17(-0.56%) |
Jan 20, 2017 | 29.86 | 30.04 | 29.44 | 29.60 | 751,254 | -0.13(-0.42%) |
Jan 19, 2017 | 29.84 | 30.05 | 29.29 | 29.73 | 1,125,726 | -0.25(-0.84%) |
Jan 18, 2017 | 29.28 | 30.13 | 29.28 | 29.98 | 1,553,092 | +0.83(+2.84%) |
Jan 17, 2017 | 29.06 | 29.47 | 28.91 | 29.15 | 986,210 | +0.08(+0.27%) |
Jan 13, 2017 | 29.07 | 29.07 | 29.07 | 0 | -0.01(-0.03%) | |
Jan 12, 2017 | 29.51 | 29.51 | 28.96 | 29.08 | 762,736 | -0.43(-1.44%) |
Jan 11, 2017 | 29.49 | 29.63 | 29.37 | 29.51 | 848,835 | +0.03(+0.11%) |
Jan 10, 2017 | 29.58 | 29.68 | 29.38 | 29.48 | 1,076,026 | -0.06(-0.19%) |
Jan 09, 2017 | 29.60 | 29.75 | 29.19 | 29.53 | 911,747 | -0.07(-0.24%) |
Jan 06, 2017 | 29.56 | 29.74 | 29.10 | 29.60 | 1,006,552 | +0.08(+0.27%) |
Jan 05, 2017 | 29.61 | 29.69 | 29.44 | 29.52 | 836,352 | -0.08(-0.27%) |
Jan 04, 2017 | 29.46 | 29.78 | 29.46 | 29.60 | 1,014,325 | +0.25(+0.86%) |
Jan 03, 2017 | 28.94 | 29.35 | 28.81 | 29.35 | 932,280 | +0.43(+1.50%) |
Dec 30, 2016 | 28.92 | 28.92 | 28.92 | 0 | -0.13(-0.46%) | |
Dec 29, 2016 | 29.21 | 29.30 | 28.86 | 29.05 | 1,133,471 | -0.11(-0.38%) |
Dec 28, 2016 | 29.38 | 29.38 | 29.03 | 29.16 | 457,756 | -0.09(-0.30%) |
Dec 27, 2016 | 29.37 | 29.46 | 29.21 | 29.25 | 541,700 | -0.11(-0.38%) |
Dec 23, 2016 | 29.36 | 29.36 | 29.36 | 0 | -0.24(-0.80%) | |
Dec 22, 2016 | 29.75 | 29.75 | 29.29 | 29.60 | 614,817 | -0.11(-0.37%) |
Dec 21, 2016 | 29.82 | 29.89 | 29.14 | 29.71 | 1,119,459 | -0.13(-0.45%) |
Dec 20, 2016 | 29.19 | 29.84 | 29.19 | 29.84 | 941,520 | +0.64(+2.19%) |
Dec 19, 2016 | 29.45 | 29.61 | 29.15 | 29.20 | 846,576 | -0.24(-0.83%) |
Dec 16, 2016 | 29.15 | 29.71 | 29.15 | 29.45 | 1,959,299 | +0.36(+1.22%) |
Dec 15, 2016 | 29.24 | 29.45 | 28.98 | 29.09 | 1,006,902 | -0.21(-0.70%) |
Dec 14, 2016 | 29.74 | 29.92 | 29.30 | 29.30 | 909,415 | -0.35(-1.17%) |
Dec 13, 2016 | 29.51 | 29.69 | 29.18 | 29.64 | 1,576,603 | +0.28(+0.94%) |
Dec 12, 2016 | 28.97 | 29.42 | 28.92 | 29.37 | 792,212 | +0.43(+1.50%) |
Dec 09, 2016 | 29.59 | 29.72 | 28.87 | 28.93 | 1,372,959 | -0.63(-2.14%) |
Dec 08, 2016 | 28.80 | 29.64 | 28.71 | 29.56 | 2,112,082 | +0.81(+2.80%) |
Dec 07, 2016 | 28.84 | 29.30 | 28.52 | 28.76 | 1,211,232 | +0.03(+0.11%) |
Dec 06, 2016 | 28.21 | 28.74 | 27.85 | 28.73 | 1,220,866 | +0.66(+2.36%) |
Dec 05, 2016 | 28.39 | 28.63 | 27.90 | 28.06 | 1,316,505 | -0.27(-0.97%) |
Dec 02, 2016 | 28.06 | 28.64 | 28.06 | 28.34 | 1,802,542 | +0.34(+1.20%) |
Dec 01, 2016 | 29.44 | 30.03 | 27.94 | 28.00 | 2,884,628 | -1.51(-5.11%) |
Nov 30, 2016 | 30.93 | 31.00 | 29.51 | 29.51 | 1,227,061 | -1.46(-4.72%) |
Nov 29, 2016 | 30.90 | 30.99 | 30.74 | 30.97 | 771,182 | +0.14(+0.46%) |
Nov 28, 2016 | 30.74 | 31.06 | 30.66 | 30.83 | 797,357 | +0.16(+0.54%) |
Nov 25, 2016 | 30.52 | 30.68 | 30.47 | 30.67 | 273,673 | +0.15(+0.49%) |
Nov 23, 2016 | 30.52 | 30.52 | 30.52 | 0 | -0.06(-0.20%) | |
Nov 22, 2016 | 30.21 | 30.62 | 30.19 | 30.58 | 665,834 | +0.47(+1.56%) |
Nov 21, 2016 | 30.26 | 30.39 | 30.02 | 30.11 | 996,249 | -0.02(-0.08%) |
Nov 18, 2016 | 29.99 | 30.21 | 29.87 | 30.14 | 819,470 | +0.20(+0.68%) |
Nov 17, 2016 | 29.71 | 30.01 | 29.62 | 29.93 | 1,142,001 | +0.34(+1.14%) |
Nov 16, 2016 | 29.62 | 29.71 | 29.47 | 29.60 | 2,172,895 | -0.05(-0.16%) |
Nov 15, 2016 | 29.59 | 29.73 | 29.24 | 29.64 | 1,758,866 | +0.05(+0.18%) |
Nov 14, 2016 | 29.75 | 30.16 | 29.55 | 29.59 | 1,683,178 | -0.48(-1.59%) |
Nov 11, 2016 | 29.77 | 30.07 | 29.65 | 30.07 | 1,274,468 | +0.22(+0.73%) |
Nov 10, 2016 | 30.50 | 30.66 | 29.85 | 29.85 | 1,289,161 | -0.70(-2.30%) |
Nov 09, 2016 | 30.30 | 30.63 | 30.01 | 30.55 | 1,082,655 | -0.01(-0.03%) |
Nov 08, 2016 | 30.14 | 30.72 | 29.97 | 30.56 | 661,096 | +0.41(+1.35%) |
Nov 07, 2016 | 29.86 | 30.27 | 29.86 | 30.15 | 614,675 | +0.39(+1.31%) |
Nov 04, 2016 | 29.49 | 29.83 | 29.37 | 29.76 | 936,029 | +0.22(+0.74%) |
Nov 03, 2016 | 30.18 | 30.18 | 29.46 | 29.54 | 919,306 | -0.56(-1.87%) |
Nov 02, 2016 | 30.29 | 30.46 | 30.07 | 30.11 | 597,138 | -0.27(-0.90%) |