Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 29.80 | 29.82 | 29.71 | 29.75 | 4,017 | +0.12(+0.39%) |
Jan 30, 2017 | 29.85 | 29.85 | 29.64 | 29.64 | 6,688 | -0.26(-0.86%) |
Jan 27, 2017 | 29.83 | 29.99 | 29.83 | 29.89 | 771 | +0.09(+0.29%) |
Jan 26, 2017 | 30.06 | 30.06 | 29.75 | 29.81 | 34,003 | -0.32(-1.05%) |
Jan 25, 2017 | 29.79 | 30.15 | 29.79 | 30.12 | 14,777 | +0.14(+0.46%) |
Jan 24, 2017 | 29.75 | 29.99 | 29.68 | 29.99 | 1,832 | +0.21(+0.71%) |
Jan 23, 2017 | 29.65 | 29.88 | 29.65 | 29.77 | 2,906 | +0.02(+0.06%) |
Jan 20, 2017 | 29.89 | 29.89 | 29.69 | 29.76 | 1,117 | +0.13(+0.43%) |
Jan 19, 2017 | 29.74 | 29.74 | 29.63 | 29.63 | 729 | -0.32(-1.06%) |
Jan 18, 2017 | 29.68 | 29.95 | 29.68 | 29.95 | 1,231 | +0.35(+1.18%) |
Jan 17, 2017 | 29.59 | 29.59 | 29.59 | 29.59 | 738 | -0.13(-0.43%) |
Jan 13, 2017 | 29.72 | 29.72 | 29.72 | 0 | -0.09(-0.29%) | |
Jan 12, 2017 | 29.73 | 29.81 | 29.66 | 29.81 | 11,534 | -0.03(-0.09%) |
Jan 11, 2017 | 29.76 | 29.85 | 29.63 | 29.84 | 5,091 | -0.17(-0.56%) |
Jan 10, 2017 | 29.93 | 30.05 | 29.92 | 30.00 | 7,951 | +0.30(+1.00%) |
Jan 09, 2017 | 29.80 | 29.83 | 29.70 | 29.71 | 1,097 | +0.02(+0.07%) |
Jan 06, 2017 | 29.82 | 29.82 | 29.65 | 29.69 | 2,368 | -0.13(-0.45%) |
Jan 05, 2017 | 29.81 | 29.82 | 29.79 | 29.82 | 2,473 | +0.35(+1.20%) |
Jan 04, 2017 | 29.48 | 29.48 | 29.34 | 29.47 | 5,408 | +0.35(+1.21%) |
Jan 03, 2017 | 29.11 | 29.12 | 28.93 | 29.12 | 3,294 | +0.17(+0.59%) |
Dec 30, 2016 | 28.94 | 28.94 | 28.94 | 0 | -0.01(-0.03%) | |
Dec 29, 2016 | 28.96 | 28.96 | 28.88 | 28.95 | 1,413 | +0.00(+0.00%) |
Dec 28, 2016 | 28.97 | 29.05 | 28.95 | 28.95 | 2,259 | -0.00(-0.02%) |
Dec 27, 2016 | 29.20 | 29.20 | 28.81 | 28.96 | 5,065 | +0.06(+0.21%) |
Dec 23, 2016 | 28.90 | 28.90 | 28.90 | 0 | -0.18(-0.64%) | |
Dec 22, 2016 | 29.01 | 29.13 | 28.98 | 29.08 | 14,595 | -0.01(-0.02%) |
Dec 21, 2016 | 28.93 | 29.14 | 28.93 | 29.09 | 6,349 | +0.08(+0.26%) |
Dec 20, 2016 | 28.90 | 29.07 | 28.71 | 29.01 | 19,887 | -0.06(-0.21%) |
Dec 19, 2016 | 29.94 | 29.94 | 28.93 | 29.07 | 7,267 | -0.06(-0.20%) |
Dec 16, 2016 | 29.20 | 29.40 | 29.13 | 29.13 | 13,276 | -0.06(-0.21%) |
Dec 15, 2016 | 29.16 | 29.47 | 29.12 | 29.19 | 4,226 | -0.41(-1.40%) |
Dec 14, 2016 | 29.63 | 29.86 | 29.61 | 29.61 | 4,291 | -0.14(-0.47%) |
Dec 13, 2016 | 29.53 | 29.82 | 29.53 | 29.75 | 5,178 | +0.24(+0.82%) |
Dec 12, 2016 | 29.63 | 29.73 | 29.51 | 29.51 | 38,192 | -0.21(-0.69%) |
Dec 09, 2016 | 29.83 | 30.04 | 29.71 | 29.71 | 17,485 | -0.34(-1.14%) |
Dec 08, 2016 | 30.82 | 30.84 | 30.06 | 30.06 | 57,365 | -1.04(-3.33%) |
Dec 07, 2016 | 30.73 | 31.15 | 30.73 | 31.09 | 1,574 | +0.49(+1.60%) |
Dec 06, 2016 | 30.55 | 30.60 | 30.55 | 30.60 | 1,941 | +0.12(+0.41%) |
Dec 05, 2016 | 30.49 | 30.49 | 30.48 | 30.48 | 687 | +0.31(+1.02%) |
Dec 02, 2016 | 30.13 | 30.29 | 30.13 | 30.17 | 13,370 | -0.32(-1.03%) |
Dec 01, 2016 | 30.36 | 30.49 | 30.20 | 30.49 | 4,023 | -0.28(-0.92%) |
Nov 30, 2016 | 31.42 | 31.42 | 30.59 | 30.77 | 28,017 | -0.03(-0.10%) |
Nov 29, 2016 | 30.58 | 30.88 | 30.58 | 30.80 | 13,683 | +0.19(+0.62%) |
Nov 28, 2016 | 30.69 | 30.69 | 30.59 | 30.61 | 6,207 | -0.04(-0.14%) |
Nov 25, 2016 | 30.42 | 30.65 | 30.42 | 30.65 | 1,085 | +0.32(+1.05%) |
Nov 23, 2016 | 30.33 | 30.33 | 30.33 | 0 | -0.02(-0.07%) | |
Nov 22, 2016 | 30.19 | 30.36 | 30.16 | 30.36 | 4,732 | +0.22(+0.74%) |
Nov 21, 2016 | 29.92 | 30.24 | 29.92 | 30.13 | 26,216 | +0.36(+1.23%) |
Nov 18, 2016 | 29.86 | 29.86 | 29.72 | 29.77 | 8,569 | +0.35(+1.18%) |
Nov 17, 2016 | 29.50 | 29.61 | 29.42 | 29.42 | 6,500 | +0.50(+1.72%) |
Nov 16, 2016 | 28.90 | 28.92 | 28.90 | 28.92 | 1,730 | -0.12(-0.42%) |
Nov 15, 2016 | 29.09 | 29.09 | 28.90 | 29.04 | 17,700 | +0.25(+0.86%) |
Nov 14, 2016 | 28.83 | 28.92 | 28.69 | 28.80 | 13,622 | -0.09(-0.30%) |
Nov 11, 2016 | 28.88 | 28.95 | 28.69 | 28.88 | 5,126 | -0.31(-1.05%) |
Nov 10, 2016 | 29.63 | 29.63 | 29.03 | 29.19 | 18,251 | -0.71(-2.37%) |
Nov 09, 2016 | 29.40 | 29.90 | 29.33 | 29.90 | 10,084 | -0.04(-0.14%) |
Nov 08, 2016 | 29.65 | 29.94 | 29.65 | 29.94 | 2,100 | +0.23(+0.78%) |
Nov 07, 2016 | 29.44 | 29.88 | 29.44 | 29.71 | 4,966 | +0.60(+2.05%) |
Nov 04, 2016 | 28.98 | 29.19 | 28.98 | 29.11 | 1,387 | +0.07(+0.25%) |
Nov 03, 2016 | 29.04 | 29.04 | 29.04 | 29.04 | 710 | -0.03(-0.11%) |
Nov 02, 2016 | 29.15 | 29.15 | 29.07 | 29.07 | 569 | -0.11(-0.39%) |