Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 32.91 | 32.91 | 32.48 | 32.69 | 11,029 | +0.69(+2.16%) |
Jan 30, 2017 | 32.48 | 32.71 | 31.95 | 32.00 | 16,437 | -0.45(-1.39%) |
Jan 27, 2017 | 32.35 | 32.58 | 31.82 | 32.45 | 9,567 | +0.49(+1.53%) |
Jan 26, 2017 | 31.65 | 32.15 | 31.63 | 31.96 | 5,915 | -0.74(-2.25%) |
Jan 25, 2017 | 32.35 | 32.72 | 32.14 | 32.70 | 27,649 | -0.07(-0.22%) |
Jan 24, 2017 | 33.25 | 33.83 | 32.68 | 32.77 | 23,779 | -0.65(-1.94%) |
Jan 23, 2017 | 33.08 | 33.50 | 32.84 | 33.42 | 8,129 | +0.81(+2.47%) |
Jan 20, 2017 | 32.13 | 33.25 | 32.13 | 32.61 | 12,334 | +0.35(+1.07%) |
Jan 19, 2017 | 32.02 | 32.48 | 31.55 | 32.26 | 15,463 | -0.17(-0.52%) |
Jan 18, 2017 | 33.26 | 33.91 | 32.13 | 32.43 | 19,328 | -0.96(-2.87%) |
Jan 17, 2017 | 33.71 | 33.71 | 33.03 | 33.39 | 24,324 | +0.90(+2.75%) |
Jan 13, 2017 | 32.49 | 32.49 | 32.49 | 0 | +0.14(+0.44%) | |
Jan 12, 2017 | 33.51 | 33.51 | 32.03 | 32.35 | 13,042 | -0.30(-0.92%) |
Jan 11, 2017 | 32.32 | 32.82 | 31.70 | 32.65 | 8,118 | +0.00(+0.00%) |
Jan 10, 2017 | 32.72 | 33.04 | 31.95 | 32.65 | 19,850 | +0.72(+2.25%) |
Jan 09, 2017 | 32.34 | 33.04 | 31.94 | 31.94 | 15,499 | +0.37(+1.18%) |
Jan 06, 2017 | 32.54 | 32.88 | 30.80 | 31.56 | 20,316 | -1.44(-4.35%) |
Jan 05, 2017 | 31.05 | 33.24 | 31.05 | 33.00 | 30,077 | +2.96(+9.86%) |
Jan 04, 2017 | 30.33 | 30.33 | 29.63 | 30.04 | 13,631 | +0.46(+1.56%) |
Jan 03, 2017 | 28.19 | 29.84 | 28.19 | 29.58 | 11,071 | +1.43(+5.07%) |
Dec 30, 2016 | 28.15 | 28.15 | 28.15 | 0 | -1.52(-5.14%) | |
Dec 29, 2016 | 27.51 | 29.68 | 27.23 | 29.68 | 29,359 | +2.45(+8.98%) |
Dec 28, 2016 | 26.26 | 27.23 | 26.26 | 27.23 | 17,955 | +1.28(+4.92%) |
Dec 27, 2016 | 26.12 | 27.38 | 25.12 | 25.95 | 20,943 | +0.76(+3.03%) |
Dec 23, 2016 | 25.19 | 25.19 | 25.19 | 0 | +0.34(+1.36%) | |
Dec 22, 2016 | 25.20 | 25.43 | 24.82 | 24.85 | 11,627 | -0.35(-1.37%) |
Dec 21, 2016 | 25.70 | 25.70 | 25.05 | 25.20 | 7,205 | -0.78(-3.00%) |
Dec 20, 2016 | 25.29 | 26.00 | 25.02 | 25.98 | 8,232 | +0.29(+1.14%) |
Dec 19, 2016 | 26.03 | 27.41 | 25.69 | 25.69 | 9,005 | -0.19(-0.72%) |
Dec 16, 2016 | 26.73 | 26.96 | 25.85 | 25.87 | 15,606 | -0.26(-0.98%) |
Dec 15, 2016 | 26.96 | 27.46 | 25.80 | 26.13 | 42,427 | -1.91(-6.80%) |
Dec 14, 2016 | 30.00 | 30.34 | 27.81 | 28.04 | 13,021 | -1.71(-5.75%) |
Dec 13, 2016 | 29.42 | 29.99 | 29.03 | 29.75 | 10,067 | +0.39(+1.33%) |
Dec 12, 2016 | 29.28 | 31.16 | 29.26 | 29.36 | 9,716 | +0.16(+0.55%) |
Dec 09, 2016 | 30.59 | 30.59 | 29.20 | 29.20 | 7,159 | -1.51(-4.91%) |
Dec 08, 2016 | 30.61 | 30.79 | 30.32 | 30.70 | 7,406 | +0.04(+0.14%) |
Dec 07, 2016 | 30.78 | 31.25 | 30.64 | 30.66 | 5,031 | +0.47(+1.56%) |
Dec 06, 2016 | 30.58 | 31.07 | 30.19 | 30.19 | 16,607 | -0.38(-1.25%) |
Dec 05, 2016 | 29.91 | 30.75 | 29.34 | 30.57 | 15,022 | +0.22(+0.73%) |
Dec 02, 2016 | 29.58 | 30.39 | 29.51 | 30.35 | 18,018 | +1.03(+3.51%) |
Dec 01, 2016 | 28.78 | 29.72 | 28.68 | 29.32 | 7,304 | +0.07(+0.24%) |
Nov 30, 2016 | 29.51 | 29.53 | 29.11 | 29.25 | 24,729 | -0.64(-2.13%) |
Nov 29, 2016 | 29.00 | 29.95 | 29.00 | 29.89 | 7,164 | -0.03(-0.09%) |
Nov 28, 2016 | 29.05 | 29.92 | 28.79 | 29.91 | 10,649 | +1.45(+5.11%) |
Nov 25, 2016 | 28.51 | 29.06 | 28.46 | 28.46 | 7,134 | -0.14(-0.50%) |
Nov 23, 2016 | 28.60 | 28.60 | 28.60 | 0 | -1.71(-5.64%) | |
Nov 22, 2016 | 29.78 | 30.50 | 29.38 | 30.31 | 14,763 | +0.36(+1.21%) |
Nov 21, 2016 | 29.89 | 30.38 | 29.86 | 29.95 | 11,111 | +0.27(+0.90%) |
Nov 18, 2016 | 29.25 | 29.84 | 29.06 | 29.68 | 27,135 | +0.09(+0.30%) |
Nov 17, 2016 | 30.55 | 31.43 | 29.16 | 29.60 | 21,143 | -0.94(-3.08%) |
Nov 16, 2016 | 30.83 | 31.11 | 30.18 | 30.53 | 26,463 | -0.85(-2.71%) |
Nov 15, 2016 | 29.69 | 31.39 | 29.69 | 31.39 | 9,012 | +1.73(+5.83%) |
Nov 14, 2016 | 28.53 | 30.52 | 28.01 | 29.66 | 35,669 | +0.44(+1.52%) |
Nov 11, 2016 | 31.14 | 32.07 | 28.52 | 29.21 | 96,778 | -2.39(-7.57%) |
Nov 10, 2016 | 33.91 | 33.91 | 31.38 | 31.61 | 19,175 | -2.43(-7.14%) |
Nov 09, 2016 | 35.37 | 35.94 | 33.31 | 34.04 | 58,570 | +0.53(+1.59%) |
Nov 08, 2016 | 34.01 | 34.72 | 32.80 | 33.50 | 27,514 | -0.19(-0.55%) |
Nov 07, 2016 | 34.12 | 34.14 | 33.09 | 33.69 | 26,091 | -1.45(-4.14%) |
Nov 04, 2016 | 35.71 | 35.72 | 34.61 | 35.14 | 19,541 | -0.43(-1.20%) |
Nov 03, 2016 | 34.92 | 35.82 | 34.88 | 35.57 | 10,811 | +0.53(+1.52%) |
Nov 02, 2016 | 36.67 | 37.08 | 34.60 | 35.04 | 38,140 | -0.80(-2.24%) |