Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 29.52 | 30.46 | 28.97 | 30.27 | 330,989 | +0.55(+1.85%) |
Jan 30, 2017 | 30.26 | 30.42 | 29.66 | 29.72 | 331,657 | -0.43(-1.43%) |
Jan 27, 2017 | 30.44 | 30.52 | 29.70 | 30.15 | 263,205 | -0.22(-0.72%) |
Jan 26, 2017 | 30.20 | 30.54 | 29.76 | 30.37 | 273,546 | +0.13(+0.43%) |
Jan 25, 2017 | 29.94 | 30.86 | 29.94 | 30.24 | 422,544 | +0.27(+0.90%) |
Jan 24, 2017 | 30.11 | 30.11 | 29.30 | 29.97 | 371,939 | +0.07(+0.23%) |
Jan 23, 2017 | 29.15 | 30.27 | 29.15 | 29.90 | 367,736 | +0.46(+1.56%) |
Jan 20, 2017 | 29.32 | 29.52 | 28.91 | 29.44 | 606,982 | +0.10(+0.34%) |
Jan 19, 2017 | 30.03 | 30.39 | 29.32 | 29.34 | 397,114 | -0.58(-1.94%) |
Jan 18, 2017 | 30.23 | 30.55 | 29.65 | 29.92 | 526,940 | -0.08(-0.27%) |
Jan 17, 2017 | 30.68 | 30.68 | 29.44 | 30.00 | 577,222 | -0.66(-2.15%) |
Jan 13, 2017 | 30.66 | 30.66 | 30.66 | 0 | +0.47(+1.56%) | |
Jan 12, 2017 | 30.09 | 30.51 | 29.87 | 30.19 | 267,407 | -0.21(-0.69%) |
Jan 11, 2017 | 31.01 | 31.27 | 29.33 | 30.40 | 546,052 | -0.69(-2.22%) |
Jan 10, 2017 | 32.26 | 32.26 | 30.86 | 31.09 | 634,576 | -0.95(-2.97%) |
Jan 09, 2017 | 35.00 | 35.00 | 30.80 | 32.04 | 920,820 | -2.62(-7.56%) |
Jan 06, 2017 | 33.56 | 34.84 | 33.50 | 34.66 | 790,721 | +1.35(+4.05%) |
Jan 05, 2017 | 34.07 | 34.99 | 33.25 | 33.31 | 435,195 | -0.57(-1.68%) |
Jan 04, 2017 | 33.42 | 34.11 | 32.98 | 33.88 | 348,017 | +0.65(+1.96%) |
Jan 03, 2017 | 33.46 | 33.70 | 32.32 | 33.23 | 445,246 | +0.39(+1.19%) |
Dec 30, 2016 | 32.84 | 32.84 | 32.84 | 0 | -0.40(-1.20%) | |
Dec 29, 2016 | 32.72 | 33.45 | 32.39 | 33.24 | 254,017 | +0.55(+1.68%) |
Dec 28, 2016 | 32.62 | 32.92 | 32.12 | 32.69 | 245,557 | +0.15(+0.46%) |
Dec 27, 2016 | 33.36 | 33.90 | 32.51 | 32.54 | 308,605 | -1.05(-3.13%) |
Dec 23, 2016 | 33.59 | 33.59 | 33.59 | 0 | +0.09(+0.27%) | |
Dec 22, 2016 | 34.36 | 34.37 | 33.13 | 33.50 | 306,893 | -0.65(-1.90%) |
Dec 21, 2016 | 35.18 | 35.48 | 34.13 | 34.15 | 429,722 | -0.92(-2.62%) |
Dec 20, 2016 | 34.50 | 35.21 | 34.44 | 35.07 | 567,898 | +0.95(+2.78%) |
Dec 19, 2016 | 35.95 | 36.22 | 33.95 | 34.12 | 569,219 | -1.76(-4.91%) |
Dec 16, 2016 | 35.78 | 36.64 | 35.32 | 35.88 | 1,881,557 | +0.05(+0.14%) |
Dec 15, 2016 | 34.78 | 35.83 | 34.39 | 35.83 | 552,438 | +1.26(+3.64%) |
Dec 14, 2016 | 33.97 | 35.50 | 33.68 | 34.57 | 835,483 | +0.36(+1.05%) |
Dec 13, 2016 | 33.57 | 34.50 | 33.25 | 34.21 | 659,037 | +0.74(+2.21%) |
Dec 12, 2016 | 32.20 | 33.74 | 31.59 | 33.47 | 964,052 | +1.10(+3.40%) |
Dec 09, 2016 | 29.71 | 33.94 | 29.64 | 32.37 | 2,085,689 | +5.15(+18.92%) |
Dec 08, 2016 | 26.46 | 27.24 | 26.16 | 27.22 | 356,082 | +0.70(+2.64%) |
Dec 07, 2016 | 27.41 | 27.54 | 26.27 | 26.52 | 575,316 | -1.25(-4.50%) |
Dec 06, 2016 | 27.50 | 27.81 | 26.63 | 27.77 | 571,961 | +0.27(+0.98%) |
Dec 05, 2016 | 26.65 | 27.68 | 26.53 | 27.50 | 435,249 | +1.23(+4.68%) |
Dec 02, 2016 | 26.29 | 26.80 | 25.96 | 26.27 | 282,484 | -0.02(-0.08%) |
Dec 01, 2016 | 27.05 | 27.16 | 26.05 | 26.29 | 663,973 | -0.47(-1.76%) |
Nov 30, 2016 | 28.60 | 28.80 | 26.76 | 26.76 | 540,991 | -1.54(-5.44%) |
Nov 29, 2016 | 28.09 | 28.77 | 28.01 | 28.30 | 472,888 | -0.01(-0.04%) |
Nov 28, 2016 | 29.93 | 29.93 | 28.22 | 28.31 | 387,993 | -1.83(-6.07%) |
Nov 25, 2016 | 29.62 | 30.14 | 29.01 | 30.14 | 233,768 | +0.60(+2.03%) |
Nov 23, 2016 | 29.54 | 29.54 | 29.54 | 0 | +0.73(+2.53%) | |
Nov 22, 2016 | 29.42 | 29.62 | 28.51 | 28.81 | 396,684 | -0.62(-2.11%) |
Nov 21, 2016 | 29.46 | 29.80 | 29.22 | 29.43 | 268,832 | +0.01(+0.03%) |
Nov 18, 2016 | 29.85 | 29.89 | 28.87 | 29.42 | 509,614 | -0.44(-1.47%) |
Nov 17, 2016 | 29.47 | 29.73 | 29.22 | 29.86 | 338,227 | +0.39(+1.32%) |
Nov 16, 2016 | 30.20 | 30.87 | 29.40 | 29.47 | 307,713 | -0.93(-3.06%) |
Nov 15, 2016 | 31.42 | 31.42 | 30.01 | 30.40 | 362,683 | -1.00(-3.18%) |
Nov 14, 2016 | 30.91 | 31.98 | 30.55 | 31.40 | 528,036 | +0.50(+1.62%) |
Nov 11, 2016 | 30.26 | 31.20 | 30.03 | 30.90 | 540,897 | +0.30(+0.98%) |
Nov 10, 2016 | 29.09 | 30.70 | 28.89 | 30.60 | 633,507 | +1.70(+5.88%) |
Nov 09, 2016 | 27.76 | 28.36 | 27.15 | 28.90 | 704,988 | +1.10(+3.96%) |
Nov 08, 2016 | 27.42 | 28.70 | 26.50 | 27.80 | 686,188 | +1.44(+5.46%) |
Nov 07, 2016 | 25.66 | 26.36 | 25.38 | 26.36 | 503,220 | +1.04(+4.11%) |
Nov 04, 2016 | 24.74 | 26.22 | 24.70 | 25.32 | 589,284 | +0.72(+2.93%) |
Nov 03, 2016 | 25.48 | 25.69 | 24.47 | 24.60 | 552,649 | -0.83(-3.26%) |
Nov 02, 2016 | 26.91 | 27.16 | 25.38 | 25.43 | 503,311 | -1.70(-6.27%) |