Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 34.46 | 34.56 | 33.59 | 34.33 | 154,028 | -0.14(-0.40%) |
Jan 30, 2017 | 34.92 | 34.92 | 34.10 | 34.46 | 107,259 | -0.83(-2.35%) |
Jan 27, 2017 | 34.83 | 35.34 | 34.79 | 35.29 | 90,567 | +0.41(+1.19%) |
Jan 26, 2017 | 35.15 | 35.43 | 34.74 | 34.88 | 71,701 | -0.32(-0.92%) |
Jan 25, 2017 | 35.25 | 35.57 | 35.20 | 35.20 | 100,768 | +0.14(+0.39%) |
Jan 24, 2017 | 34.74 | 35.20 | 34.33 | 35.06 | 119,296 | +0.41(+1.20%) |
Jan 23, 2017 | 34.69 | 34.79 | 34.28 | 34.65 | 118,655 | -0.05(-0.13%) |
Jan 20, 2017 | 34.37 | 34.83 | 33.91 | 34.69 | 165,987 | +0.37(+1.07%) |
Jan 19, 2017 | 34.33 | 34.46 | 34.05 | 34.33 | 83,311 | +0.09(+0.27%) |
Jan 18, 2017 | 34.05 | 34.51 | 33.64 | 34.23 | 125,649 | +0.32(+0.95%) |
Jan 17, 2017 | 34.51 | 34.51 | 33.77 | 33.91 | 120,902 | -0.74(-2.12%) |
Jan 13, 2017 | 34.65 | 34.65 | 34.65 | 0 | +0.41(+1.21%) | |
Jan 12, 2017 | 34.37 | 34.42 | 33.50 | 34.23 | 99,953 | -0.23(-0.67%) |
Jan 11, 2017 | 33.96 | 34.74 | 33.91 | 34.46 | 158,873 | +0.46(+1.35%) |
Jan 10, 2017 | 33.13 | 34.10 | 33.13 | 34.00 | 91,017 | +0.92(+2.78%) |
Jan 09, 2017 | 33.59 | 33.68 | 33.08 | 33.08 | 99,617 | -0.69(-2.04%) |
Jan 06, 2017 | 34.33 | 34.33 | 33.64 | 33.77 | 106,329 | -0.41(-1.21%) |
Jan 05, 2017 | 34.56 | 34.90 | 34.05 | 34.19 | 123,157 | -0.51(-1.46%) |
Jan 04, 2017 | 34.65 | 34.92 | 34.46 | 34.69 | 131,012 | +0.05(+0.13%) |
Jan 03, 2017 | 34.56 | 34.79 | 34.23 | 34.65 | 192,969 | +0.69(+2.03%) |
Dec 30, 2016 | 33.96 | 33.96 | 33.96 | 0 | -0.37(-1.07%) | |
Dec 29, 2016 | 33.87 | 34.39 | 33.87 | 34.33 | 102,277 | +0.51(+1.50%) |
Dec 28, 2016 | 34.51 | 34.51 | 33.82 | 33.82 | 72,529 | -0.64(-1.87%) |
Dec 27, 2016 | 34.51 | 34.79 | 34.19 | 34.46 | 84,633 | +0.00(+0.00%) |
Dec 23, 2016 | 34.46 | 34.46 | 34.46 | 0 | +0.14(+0.40%) | |
Dec 22, 2016 | 34.51 | 34.79 | 34.28 | 34.33 | 111,057 | -0.28(-0.80%) |
Dec 21, 2016 | 34.19 | 34.60 | 34.05 | 34.60 | 137,542 | +0.51(+1.48%) |
Dec 20, 2016 | 35.20 | 35.71 | 34.05 | 34.10 | 451,513 | -0.87(-2.50%) |
Dec 19, 2016 | 34.10 | 35.66 | 34.10 | 34.97 | 563,124 | +0.87(+2.56%) |
Dec 16, 2016 | 33.27 | 34.60 | 33.08 | 34.10 | 681,780 | +1.01(+3.06%) |
Dec 15, 2016 | 32.21 | 33.22 | 32.02 | 33.08 | 281,814 | +0.83(+2.57%) |
Dec 14, 2016 | 32.25 | 32.53 | 31.93 | 32.25 | 279,641 | -0.16(-0.49%) |
Dec 13, 2016 | 35.65 | 35.65 | 32.03 | 32.42 | 615,313 | -3.23(-9.06%) |
Dec 12, 2016 | 36.33 | 36.38 | 35.32 | 35.65 | 271,474 | -0.82(-2.26%) |
Dec 09, 2016 | 36.29 | 36.47 | 35.74 | 36.47 | 200,591 | +0.37(+1.02%) |
Dec 08, 2016 | 35.65 | 36.15 | 35.14 | 36.10 | 181,611 | +0.46(+1.29%) |
Dec 07, 2016 | 34.09 | 36.52 | 33.95 | 35.65 | 382,063 | +1.42(+4.15%) |
Dec 06, 2016 | 33.58 | 34.32 | 33.03 | 34.23 | 247,572 | +0.87(+2.61%) |
Dec 05, 2016 | 32.80 | 33.40 | 32.80 | 33.35 | 308,925 | +0.87(+2.68%) |
Dec 02, 2016 | 32.39 | 32.71 | 32.30 | 32.48 | 125,007 | +0.07(+0.21%) |
Dec 01, 2016 | 32.03 | 32.67 | 31.66 | 32.42 | 174,134 | +0.34(+1.07%) |
Nov 30, 2016 | 31.71 | 32.30 | 31.45 | 32.07 | 276,608 | +0.55(+1.74%) |
Nov 29, 2016 | 32.03 | 32.21 | 31.48 | 31.52 | 106,413 | -0.60(-1.85%) |
Nov 28, 2016 | 32.44 | 32.44 | 32.03 | 32.12 | 86,762 | -0.37(-1.13%) |
Nov 25, 2016 | 32.53 | 32.60 | 31.34 | 32.48 | 76,996 | +0.00(+0.00%) |
Nov 23, 2016 | 32.48 | 32.48 | 32.48 | 0 | +0.05(+0.14%) | |
Nov 22, 2016 | 32.21 | 32.44 | 31.91 | 32.44 | 149,604 | +0.37(+1.14%) |
Nov 21, 2016 | 32.25 | 32.30 | 31.89 | 32.07 | 108,604 | +0.09(+0.29%) |
Nov 18, 2016 | 32.16 | 32.58 | 31.80 | 31.98 | 185,054 | -0.09(-0.29%) |
Nov 17, 2016 | 32.62 | 32.85 | 31.98 | 32.07 | 231,412 | -0.27(-0.85%) |
Nov 16, 2016 | 32.03 | 32.44 | 31.80 | 32.35 | 140,846 | +0.18(+0.57%) |
Nov 15, 2016 | 31.93 | 32.39 | 31.71 | 32.16 | 145,711 | +0.32(+1.01%) |
Nov 14, 2016 | 31.89 | 32.35 | 31.38 | 31.84 | 276,245 | +0.23(+0.72%) |
Nov 11, 2016 | 30.42 | 31.75 | 30.33 | 31.61 | 328,894 | +1.19(+3.92%) |
Nov 10, 2016 | 29.96 | 31.16 | 29.78 | 30.42 | 304,891 | +0.41(+1.37%) |
Nov 09, 2016 | 27.72 | 30.24 | 27.72 | 30.01 | 371,565 | +1.99(+7.11%) |
Nov 08, 2016 | 27.26 | 28.22 | 26.99 | 28.02 | 200,985 | +0.76(+2.77%) |
Nov 07, 2016 | 27.49 | 27.49 | 27.08 | 27.26 | 176,491 | +0.32(+1.19%) |
Nov 04, 2016 | 26.71 | 27.35 | 26.48 | 26.94 | 110,812 | +0.18(+0.69%) |
Nov 03, 2016 | 26.71 | 26.96 | 26.53 | 26.76 | 96,780 | +0.00(+0.00%) |
Nov 02, 2016 | 26.67 | 27.08 | 26.67 | 26.76 | 70,242 | +0.00(+0.00%) |