Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 32.45 | 34.20 | 30.10 | 33.40 | 597,802 | +0.70(+2.14%) |
Jan 30, 2017 | 32.70 | 32.80 | 31.75 | 32.70 | 313,875 | +0.05(+0.15%) |
Jan 27, 2017 | 32.85 | 33.05 | 32.42 | 32.65 | 244,692 | -0.40(-1.21%) |
Jan 26, 2017 | 32.80 | 33.12 | 32.15 | 33.05 | 1,314,508 | +0.15(+0.46%) |
Jan 25, 2017 | 31.75 | 33.75 | 31.50 | 32.90 | 1,322,481 | +1.40(+4.44%) |
Jan 24, 2017 | 31.05 | 31.80 | 30.30 | 31.50 | 504,518 | +0.50(+1.61%) |
Jan 23, 2017 | 30.00 | 31.15 | 29.75 | 31.00 | 595,480 | +0.98(+3.25%) |
Jan 20, 2017 | 29.05 | 30.10 | 29.00 | 30.02 | 520,394 | +1.02(+3.53%) |
Jan 19, 2017 | 28.85 | 29.05 | 28.40 | 29.00 | 393,798 | +0.30(+1.05%) |
Jan 18, 2017 | 28.55 | 28.80 | 27.80 | 28.70 | 397,862 | +0.30(+1.06%) |
Jan 17, 2017 | 27.45 | 28.45 | 27.35 | 28.40 | 202,195 | +0.90(+3.27%) |
Jan 13, 2017 | 27.50 | 27.50 | 27.50 | 0 | +0.90(+3.38%) | |
Jan 12, 2017 | 27.00 | 27.05 | 26.35 | 26.60 | 722,297 | -0.40(-1.48%) |
Jan 11, 2017 | 26.15 | 27.07 | 26.15 | 27.00 | 366,642 | +0.85(+3.25%) |
Jan 10, 2017 | 25.85 | 26.20 | 25.70 | 26.15 | 212,314 | +0.35(+1.36%) |
Jan 09, 2017 | 25.75 | 26.00 | 25.65 | 25.80 | 133,770 | +0.10(+0.39%) |
Jan 06, 2017 | 25.55 | 25.85 | 25.20 | 25.70 | 256,185 | +0.25(+0.98%) |
Jan 05, 2017 | 24.10 | 25.90 | 24.10 | 25.45 | 275,152 | +1.30(+5.38%) |
Jan 04, 2017 | 22.85 | 24.20 | 22.85 | 24.15 | 360,387 | +1.35(+5.92%) |
Jan 03, 2017 | 22.40 | 23.20 | 22.40 | 22.80 | 315,077 | +0.60(+2.70%) |
Dec 30, 2016 | 22.20 | 22.20 | 22.20 | 0 | -0.90(-3.90%) | |
Dec 29, 2016 | 23.30 | 23.40 | 22.86 | 23.10 | 179,357 | -0.15(-0.65%) |
Dec 28, 2016 | 23.85 | 24.00 | 23.00 | 23.25 | 211,497 | -0.65(-2.72%) |
Dec 27, 2016 | 23.50 | 24.05 | 23.40 | 23.90 | 154,358 | +0.40(+1.70%) |
Dec 23, 2016 | 23.50 | 23.50 | 23.50 | 0 | -0.05(-0.21%) | |
Dec 22, 2016 | 24.15 | 24.30 | 23.45 | 23.55 | 359,551 | -0.60(-2.48%) |
Dec 21, 2016 | 24.15 | 24.35 | 24.00 | 24.15 | 255,102 | +0.10(+0.42%) |
Dec 20, 2016 | 24.35 | 24.55 | 23.93 | 24.05 | 490,906 | -0.25(-1.03%) |
Dec 19, 2016 | 24.15 | 24.40 | 24.00 | 24.30 | 287,423 | +0.20(+0.83%) |
Dec 16, 2016 | 24.00 | 24.40 | 23.85 | 24.10 | 715,741 | +0.05(+0.21%) |
Dec 15, 2016 | 24.00 | 24.23 | 23.65 | 24.05 | 392,424 | +0.00(+0.00%) |
Dec 14, 2016 | 24.20 | 24.55 | 23.95 | 24.05 | 523,040 | -0.20(-0.82%) |
Dec 13, 2016 | 24.25 | 24.40 | 24.02 | 24.25 | 301,662 | -0.20(-0.82%) |
Dec 12, 2016 | 24.60 | 24.60 | 24.20 | 24.45 | 299,988 | -0.20(-0.81%) |
Dec 09, 2016 | 23.85 | 24.90 | 23.85 | 24.65 | 531,435 | +0.80(+3.35%) |
Dec 08, 2016 | 24.65 | 24.70 | 23.25 | 23.85 | 429,590 | -0.70(-2.85%) |
Dec 07, 2016 | 24.90 | 25.40 | 24.55 | 24.55 | 339,806 | -0.35(-1.41%) |
Dec 06, 2016 | 24.60 | 25.15 | 24.40 | 24.90 | 389,869 | +0.15(+0.61%) |
Dec 05, 2016 | 24.75 | 25.05 | 24.25 | 24.75 | 331,966 | +0.15(+0.61%) |
Dec 02, 2016 | 24.00 | 24.65 | 23.85 | 24.60 | 291,287 | +0.50(+2.07%) |
Dec 01, 2016 | 24.15 | 24.50 | 23.95 | 24.10 | 411,581 | -0.05(-0.21%) |
Nov 30, 2016 | 23.50 | 24.25 | 23.50 | 24.15 | 544,346 | +0.70(+2.99%) |
Nov 29, 2016 | 24.15 | 24.28 | 23.35 | 23.45 | 300,658 | -0.80(-3.30%) |
Nov 28, 2016 | 23.85 | 24.60 | 23.80 | 24.25 | 332,083 | +0.25(+1.04%) |
Nov 25, 2016 | 24.15 | 24.50 | 23.80 | 24.00 | 178,878 | -0.20(-0.83%) |
Nov 23, 2016 | 24.20 | 24.20 | 24.20 | 0 | -0.45(-1.83%) | |
Nov 22, 2016 | 25.30 | 25.50 | 24.55 | 24.65 | 448,346 | -0.50(-1.99%) |
Nov 21, 2016 | 25.95 | 26.17 | 25.10 | 25.15 | 212,523 | -0.80(-3.08%) |
Nov 18, 2016 | 26.05 | 26.40 | 25.80 | 25.95 | 334,103 | -0.25(-0.95%) |
Nov 17, 2016 | 25.60 | 26.70 | 25.60 | 26.20 | 621,678 | +0.45(+1.75%) |
Nov 16, 2016 | 26.10 | 26.10 | 25.35 | 25.75 | 319,156 | -0.25(-0.96%) |
Nov 15, 2016 | 25.70 | 27.00 | 25.45 | 26.00 | 458,051 | +0.15(+0.58%) |
Nov 14, 2016 | 25.35 | 26.20 | 25.02 | 25.85 | 587,296 | +0.40(+1.57%) |
Nov 11, 2016 | 25.50 | 26.20 | 25.05 | 25.45 | 299,896 | -0.30(-1.17%) |
Nov 10, 2016 | 26.40 | 26.45 | 25.27 | 25.75 | 402,918 | -0.65(-2.46%) |
Nov 09, 2016 | 26.35 | 27.20 | 26.06 | 26.40 | 402,854 | -0.55(-2.04%) |
Nov 08, 2016 | 27.05 | 27.30 | 26.80 | 26.95 | 132,839 | -0.05(-0.19%) |
Nov 07, 2016 | 27.05 | 27.47 | 26.80 | 27.00 | 251,920 | +0.40(+1.50%) |
Nov 04, 2016 | 27.00 | 27.21 | 26.50 | 26.60 | 333,002 | -0.40(-1.48%) |
Nov 03, 2016 | 26.80 | 27.45 | 26.50 | 27.00 | 416,440 | +0.10(+0.37%) |
Nov 02, 2016 | 27.40 | 27.70 | 26.35 | 26.90 | 535,526 | -0.70(-2.54%) |