Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 33.14 | 33.82 | 33.04 | 33.82 | 762,160 | +0.60(+1.82%) |
Jan 30, 2017 | 33.39 | 33.45 | 33.10 | 33.21 | 651,218 | -0.19(-0.56%) |
Jan 27, 2017 | 33.60 | 33.68 | 33.37 | 33.40 | 402,996 | -0.13(-0.39%) |
Jan 26, 2017 | 33.53 | 33.84 | 33.38 | 33.53 | 483,123 | -0.07(-0.21%) |
Jan 25, 2017 | 33.82 | 33.99 | 33.51 | 33.60 | 701,193 | -0.38(-1.12%) |
Jan 24, 2017 | 33.82 | 34.06 | 33.71 | 33.98 | 663,920 | +0.07(+0.21%) |
Jan 23, 2017 | 33.91 | 34.12 | 33.76 | 33.91 | 439,550 | +0.05(+0.14%) |
Jan 20, 2017 | 33.72 | 34.01 | 33.69 | 33.86 | 481,934 | +0.07(+0.21%) |
Jan 19, 2017 | 33.82 | 34.00 | 33.65 | 33.79 | 699,609 | -0.21(-0.62%) |
Jan 18, 2017 | 33.96 | 34.15 | 33.89 | 34.00 | 460,255 | -0.08(-0.23%) |
Jan 17, 2017 | 33.92 | 34.23 | 33.79 | 34.08 | 448,821 | +0.34(+1.01%) |
Jan 13, 2017 | 33.74 | 33.74 | 33.74 | 0 | -0.02(-0.05%) | |
Jan 12, 2017 | 33.89 | 33.95 | 33.55 | 33.75 | 371,556 | -0.09(-0.27%) |
Jan 11, 2017 | 33.55 | 33.87 | 33.51 | 33.85 | 535,463 | +0.33(+0.99%) |
Jan 10, 2017 | 33.35 | 33.55 | 33.07 | 33.51 | 558,967 | +0.18(+0.53%) |
Jan 09, 2017 | 33.98 | 33.98 | 33.32 | 33.34 | 829,393 | -0.50(-1.49%) |
Jan 06, 2017 | 33.58 | 34.00 | 33.48 | 33.84 | 529,692 | +0.12(+0.37%) |
Jan 05, 2017 | 33.61 | 33.86 | 33.27 | 33.72 | 390,081 | +0.12(+0.35%) |
Jan 04, 2017 | 33.57 | 33.86 | 33.47 | 33.60 | 576,642 | +0.16(+0.46%) |
Jan 03, 2017 | 33.54 | 33.62 | 33.27 | 33.44 | 605,868 | -0.16(-0.46%) |
Dec 30, 2016 | 33.60 | 33.60 | 33.60 | 0 | -0.13(-0.39%) | |
Dec 29, 2016 | 33.35 | 33.75 | 33.29 | 33.73 | 679,695 | +0.42(+1.26%) |
Dec 28, 2016 | 33.57 | 33.57 | 33.25 | 33.31 | 577,805 | -0.23(-0.69%) |
Dec 27, 2016 | 33.53 | 33.67 | 33.35 | 33.55 | 507,471 | -0.07(-0.21%) |
Dec 23, 2016 | 33.62 | 33.62 | 33.62 | 0 | -0.12(-0.34%) | |
Dec 22, 2016 | 33.65 | 33.74 | 32.84 | 33.73 | 563,527 | +0.09(+0.28%) |
Dec 21, 2016 | 33.75 | 33.97 | 33.63 | 33.64 | 663,201 | -0.10(-0.30%) |
Dec 20, 2016 | 33.48 | 33.85 | 33.28 | 33.74 | 655,039 | +0.12(+0.34%) |
Dec 19, 2016 | 33.58 | 33.72 | 33.37 | 33.62 | 1,292,935 | +0.24(+0.71%) |
Dec 16, 2016 | 33.45 | 33.69 | 33.10 | 33.38 | 1,686,472 | +0.26(+0.79%) |
Dec 15, 2016 | 32.57 | 33.15 | 32.41 | 33.12 | 677,415 | +0.42(+1.29%) |
Dec 14, 2016 | 33.52 | 33.65 | 32.67 | 32.70 | 610,881 | -0.64(-1.92%) |
Dec 13, 2016 | 33.48 | 33.62 | 33.27 | 33.34 | 718,789 | +0.07(+0.21%) |
Dec 12, 2016 | 32.63 | 33.38 | 32.58 | 33.27 | 704,595 | +0.40(+1.22%) |
Dec 09, 2016 | 32.43 | 32.89 | 32.37 | 32.87 | 565,338 | +0.43(+1.33%) |
Dec 08, 2016 | 31.86 | 32.57 | 31.74 | 32.44 | 765,318 | +0.30(+0.93%) |
Dec 07, 2016 | 31.64 | 32.21 | 31.59 | 32.14 | 499,634 | +0.59(+1.88%) |
Dec 06, 2016 | 31.68 | 31.87 | 31.38 | 31.54 | 774,323 | -0.08(-0.27%) |
Dec 05, 2016 | 31.72 | 31.86 | 31.34 | 31.63 | 1,083,644 | -0.18(-0.58%) |
Dec 02, 2016 | 31.84 | 32.25 | 31.71 | 31.81 | 693,934 | +0.21(+0.66%) |
Dec 01, 2016 | 31.73 | 32.01 | 31.44 | 31.61 | 778,708 | -0.42(-1.30%) |
Nov 30, 2016 | 32.73 | 32.88 | 32.01 | 32.02 | 971,510 | -1.19(-3.59%) |
Nov 29, 2016 | 33.33 | 33.64 | 33.16 | 33.22 | 981,252 | -0.15(-0.46%) |
Nov 28, 2016 | 32.87 | 33.55 | 32.74 | 33.37 | 494,967 | +0.64(+1.95%) |
Nov 25, 2016 | 32.32 | 32.85 | 32.25 | 32.73 | 173,500 | +0.51(+1.58%) |
Nov 23, 2016 | 32.22 | 32.22 | 32.22 | 0 | -0.29(-0.90%) | |
Nov 22, 2016 | 32.19 | 32.54 | 31.94 | 32.51 | 857,052 | +0.00(+0.00%) |
Nov 21, 2016 | 32.26 | 32.61 | 32.21 | 32.51 | 655,065 | +0.38(+1.20%) |
Nov 18, 2016 | 31.98 | 32.25 | 31.94 | 32.13 | 581,875 | +0.13(+0.41%) |
Nov 17, 2016 | 31.79 | 32.17 | 31.79 | 32.00 | 501,836 | +0.12(+0.36%) |
Nov 16, 2016 | 32.27 | 32.41 | 31.68 | 31.88 | 804,664 | -0.25(-0.77%) |
Nov 15, 2016 | 31.86 | 32.26 | 31.70 | 32.13 | 614,493 | +0.38(+1.21%) |
Nov 14, 2016 | 32.06 | 32.21 | 31.46 | 31.74 | 1,254,265 | -0.51(-1.58%) |
Nov 11, 2016 | 32.48 | 32.78 | 32.17 | 32.25 | 1,486,576 | -0.15(-0.48%) |
Nov 10, 2016 | 32.72 | 32.91 | 31.73 | 32.41 | 1,033,515 | -0.54(-1.64%) |
Nov 09, 2016 | 32.98 | 33.22 | 32.68 | 32.95 | 1,211,684 | -0.75(-2.22%) |
Nov 08, 2016 | 33.22 | 33.80 | 33.18 | 33.69 | 952,349 | +0.52(+1.58%) |
Nov 07, 2016 | 32.80 | 33.19 | 32.37 | 33.17 | 687,555 | +0.55(+1.68%) |
Nov 04, 2016 | 32.83 | 33.18 | 32.61 | 32.62 | 530,949 | -0.10(-0.31%) |
Nov 03, 2016 | 32.43 | 32.84 | 32.38 | 32.72 | 547,312 | +0.11(+0.33%) |
Nov 02, 2016 | 32.71 | 32.79 | 32.21 | 32.61 | 726,164 | -0.15(-0.45%) |