Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 29.62 | 29.80 | 29.41 | 29.58 | 269,472 | -0.15(-0.49%) |
Jan 30, 2017 | 29.83 | 29.83 | 29.47 | 29.73 | 398,980 | -0.24(-0.80%) |
Jan 27, 2017 | 30.15 | 30.15 | 29.91 | 29.97 | 398,362 | -0.14(-0.45%) |
Jan 26, 2017 | 30.06 | 30.18 | 29.96 | 30.10 | 424,143 | +0.08(+0.26%) |
Jan 25, 2017 | 30.07 | 30.07 | 29.76 | 30.03 | 492,847 | +0.47(+1.59%) |
Jan 24, 2017 | 29.33 | 29.67 | 29.22 | 29.56 | 344,551 | +0.33(+1.14%) |
Jan 23, 2017 | 29.34 | 29.42 | 29.12 | 29.22 | 271,707 | -0.12(-0.41%) |
Jan 20, 2017 | 29.32 | 29.45 | 29.24 | 29.34 | 298,032 | +0.14(+0.47%) |
Jan 19, 2017 | 29.44 | 29.47 | 29.13 | 29.21 | 220,013 | -0.17(-0.57%) |
Jan 18, 2017 | 29.29 | 29.38 | 28.97 | 29.37 | 215,453 | +0.22(+0.75%) |
Jan 17, 2017 | 29.72 | 29.76 | 29.10 | 29.15 | 520,370 | -0.66(-2.21%) |
Jan 13, 2017 | 29.81 | 29.81 | 29.81 | 0 | +0.15(+0.52%) | |
Jan 12, 2017 | 29.80 | 29.82 | 29.38 | 29.66 | 377,609 | -0.22(-0.74%) |
Jan 11, 2017 | 29.81 | 29.89 | 29.58 | 29.88 | 325,651 | +0.13(+0.43%) |
Jan 10, 2017 | 29.65 | 29.93 | 29.55 | 29.75 | 491,629 | +0.12(+0.40%) |
Jan 09, 2017 | 29.85 | 29.85 | 29.57 | 29.63 | 356,261 | -0.26(-0.86%) |
Jan 06, 2017 | 29.90 | 29.98 | 29.73 | 29.89 | 339,738 | +0.12(+0.40%) |
Jan 05, 2017 | 30.05 | 30.05 | 29.52 | 29.77 | 566,848 | -0.32(-1.05%) |
Jan 04, 2017 | 29.87 | 30.11 | 29.85 | 30.08 | 525,291 | +0.31(+1.03%) |
Jan 03, 2017 | 29.86 | 30.01 | 29.51 | 29.78 | 660,855 | +0.25(+0.84%) |
Dec 30, 2016 | 29.53 | 29.53 | 29.53 | 0 | +0.08(+0.26%) | |
Dec 29, 2016 | 29.89 | 29.89 | 29.31 | 29.45 | 267,970 | -0.20(-0.69%) |
Dec 28, 2016 | 30.01 | 30.01 | 29.62 | 29.66 | 216,601 | -0.27(-0.90%) |
Dec 27, 2016 | 29.99 | 29.99 | 29.88 | 29.93 | 266,487 | +0.05(+0.17%) |
Dec 23, 2016 | 29.88 | 29.88 | 29.88 | 0 | +0.05(+0.17%) | |
Dec 22, 2016 | 29.94 | 29.94 | 29.72 | 29.82 | 281,490 | -0.09(-0.29%) |
Dec 21, 2016 | 29.96 | 29.97 | 29.80 | 29.91 | 355,805 | -0.05(-0.17%) |
Dec 20, 2016 | 29.95 | 29.96 | 29.81 | 29.96 | 830,530 | +0.32(+1.09%) |
Dec 19, 2016 | 29.74 | 29.74 | 29.36 | 29.64 | 516,294 | +0.06(+0.20%) |
Dec 16, 2016 | 30.02 | 30.02 | 29.53 | 29.58 | 416,585 | -0.24(-0.80%) |
Dec 15, 2016 | 29.69 | 29.99 | 29.59 | 29.82 | 531,965 | +0.30(+1.01%) |
Dec 14, 2016 | 29.59 | 29.95 | 29.40 | 29.52 | 445,890 | -0.18(-0.60%) |
Dec 13, 2016 | 29.76 | 29.87 | 29.48 | 29.70 | 358,816 | +0.04(+0.14%) |
Dec 12, 2016 | 29.97 | 29.99 | 29.55 | 29.65 | 535,488 | -0.30(-0.99%) |
Dec 09, 2016 | 29.96 | 29.96 | 29.72 | 29.95 | 495,498 | +0.03(+0.11%) |
Dec 08, 2016 | 29.74 | 30.06 | 29.58 | 29.92 | 701,583 | +0.34(+1.15%) |
Dec 07, 2016 | 29.31 | 29.58 | 29.14 | 29.58 | 480,424 | +0.43(+1.46%) |
Dec 06, 2016 | 29.08 | 29.16 | 28.80 | 29.15 | 550,991 | +0.29(+1.00%) |
Dec 05, 2016 | 28.73 | 28.94 | 28.73 | 28.86 | 524,715 | +0.34(+1.19%) |
Dec 02, 2016 | 28.79 | 28.79 | 28.42 | 28.52 | 378,137 | -0.27(-0.95%) |
Dec 01, 2016 | 28.54 | 28.87 | 28.50 | 28.79 | 470,276 | +0.46(+1.62%) |
Nov 30, 2016 | 28.45 | 28.59 | 28.27 | 28.33 | 332,221 | +0.31(+1.09%) |
Nov 29, 2016 | 28.01 | 28.13 | 27.95 | 28.03 | 338,551 | +0.08(+0.27%) |
Nov 28, 2016 | 28.23 | 28.23 | 27.92 | 27.95 | 373,715 | -0.36(-1.26%) |
Nov 25, 2016 | 28.37 | 28.37 | 28.22 | 28.31 | 320,034 | +0.05(+0.18%) |
Nov 23, 2016 | 28.26 | 28.26 | 28.26 | 0 | +0.15(+0.55%) | |
Nov 22, 2016 | 28.11 | 28.16 | 27.93 | 28.11 | 1,117,010 | +0.08(+0.30%) |
Nov 21, 2016 | 28.14 | 28.14 | 27.88 | 28.02 | 425,536 | +0.04(+0.16%) |
Nov 18, 2016 | 28.30 | 28.30 | 27.81 | 27.98 | 296,355 | +0.08(+0.27%) |
Nov 17, 2016 | 27.77 | 27.93 | 27.55 | 27.90 | 339,560 | +0.36(+1.30%) |
Nov 16, 2016 | 27.79 | 27.79 | 27.49 | 27.54 | 517,708 | -0.37(-1.34%) |
Nov 15, 2016 | 27.82 | 28.08 | 27.39 | 27.92 | 541,481 | +0.04(+0.15%) |
Nov 14, 2016 | 28.17 | 28.32 | 27.53 | 27.88 | 749,691 | +0.60(+2.18%) |
Nov 11, 2016 | 26.96 | 27.28 | 26.91 | 27.28 | 439,956 | +0.16(+0.60%) |
Nov 10, 2016 | 26.17 | 27.23 | 26.52 | 27.12 | 1,005,263 | +0.97(+3.71%) |
Nov 09, 2016 | 25.40 | 26.29 | 25.37 | 26.15 | 496,842 | +1.00(+3.99%) |
Nov 08, 2016 | 25.14 | 25.25 | 24.90 | 25.14 | 119,287 | +0.02(+0.07%) |
Nov 07, 2016 | 25.02 | 25.14 | 24.95 | 25.13 | 128,094 | +0.57(+2.32%) |
Nov 04, 2016 | 24.67 | 24.75 | 24.48 | 24.56 | 113,192 | -0.09(-0.35%) |
Nov 03, 2016 | 24.61 | 24.81 | 24.58 | 24.64 | 70,872 | +0.03(+0.10%) |
Nov 02, 2016 | 24.77 | 24.77 | 24.50 | 24.62 | 246,747 | -0.16(-0.65%) |