Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 26.55 | 27.77 | 26.07 | 27.73 | 352,442 | +0.87(+3.22%) |
Jan 30, 2017 | 26.60 | 27.16 | 26.27 | 26.87 | 203,536 | +0.04(+0.13%) |
Jan 27, 2017 | 27.44 | 27.44 | 26.70 | 26.83 | 246,515 | -0.55(-2.01%) |
Jan 26, 2017 | 28.18 | 28.43 | 27.27 | 27.38 | 357,046 | -0.90(-3.19%) |
Jan 25, 2017 | 28.13 | 28.46 | 27.69 | 28.28 | 249,474 | +0.39(+1.39%) |
Jan 24, 2017 | 27.68 | 28.18 | 27.58 | 27.89 | 187,358 | +0.32(+1.14%) |
Jan 23, 2017 | 27.71 | 27.77 | 27.23 | 27.58 | 210,074 | -0.17(-0.62%) |
Jan 20, 2017 | 27.98 | 28.02 | 27.34 | 27.75 | 185,350 | +0.11(+0.39%) |
Jan 19, 2017 | 28.50 | 28.50 | 27.47 | 27.64 | 204,124 | -0.80(-2.82%) |
Jan 18, 2017 | 28.35 | 28.70 | 27.93 | 28.44 | 187,896 | +0.03(+0.10%) |
Jan 17, 2017 | 28.06 | 29.61 | 28.06 | 28.42 | 457,927 | +0.40(+1.42%) |
Jan 13, 2017 | 28.02 | 28.02 | 28.02 | 0 | -0.04(-0.13%) | |
Jan 12, 2017 | 28.17 | 28.33 | 27.67 | 28.06 | 266,103 | -0.29(-1.02%) |
Jan 11, 2017 | 28.78 | 28.78 | 27.72 | 28.35 | 337,517 | -0.40(-1.38%) |
Jan 10, 2017 | 28.14 | 28.98 | 28.14 | 28.74 | 271,519 | +0.47(+1.66%) |
Jan 09, 2017 | 28.11 | 28.45 | 27.97 | 28.27 | 306,599 | +0.05(+0.16%) |
Jan 06, 2017 | 28.91 | 28.91 | 28.16 | 28.23 | 255,049 | -0.62(-2.16%) |
Jan 05, 2017 | 29.61 | 29.61 | 28.39 | 28.85 | 353,945 | -1.33(-4.39%) |
Jan 04, 2017 | 29.64 | 30.62 | 29.64 | 30.18 | 427,018 | +0.77(+2.61%) |
Jan 03, 2017 | 29.90 | 30.01 | 29.11 | 29.41 | 254,518 | -0.19(-0.64%) |
Dec 30, 2016 | 29.60 | 29.60 | 29.60 | 0 | -0.31(-1.03%) | |
Dec 29, 2016 | 30.25 | 30.67 | 29.65 | 29.91 | 162,884 | -0.30(-0.99%) |
Dec 28, 2016 | 30.38 | 30.64 | 29.89 | 30.20 | 190,437 | -0.13(-0.42%) |
Dec 27, 2016 | 30.27 | 30.75 | 30.10 | 30.33 | 206,886 | -0.07(-0.24%) |
Dec 23, 2016 | 30.40 | 30.40 | 30.40 | 0 | +0.20(+0.66%) | |
Dec 22, 2016 | 31.59 | 31.66 | 29.93 | 30.20 | 493,278 | -1.33(-4.23%) |
Dec 21, 2016 | 31.83 | 32.01 | 31.51 | 31.54 | 233,666 | -0.51(-1.60%) |
Dec 20, 2016 | 31.70 | 32.15 | 31.57 | 32.05 | 299,151 | +0.61(+1.95%) |
Dec 19, 2016 | 31.30 | 31.89 | 31.04 | 31.44 | 432,701 | +0.32(+1.04%) |
Dec 16, 2016 | 31.50 | 32.19 | 31.02 | 31.11 | 907,466 | -0.27(-0.86%) |
Dec 15, 2016 | 32.48 | 32.73 | 31.22 | 31.38 | 430,118 | -0.90(-2.79%) |
Dec 14, 2016 | 32.18 | 32.95 | 31.07 | 32.28 | 535,756 | +0.72(+2.28%) |
Dec 13, 2016 | 30.47 | 31.87 | 30.43 | 31.56 | 293,822 | -0.32(-1.02%) |
Dec 12, 2016 | 32.06 | 32.09 | 31.37 | 31.89 | 386,868 | -0.14(-0.45%) |
Dec 09, 2016 | 32.28 | 32.37 | 31.55 | 32.03 | 317,616 | -0.30(-0.92%) |
Dec 08, 2016 | 32.47 | 32.77 | 31.75 | 32.33 | 541,386 | +0.07(+0.22%) |
Dec 07, 2016 | 31.21 | 32.46 | 31.02 | 32.26 | 530,919 | +1.84(+6.04%) |
Dec 06, 2016 | 30.33 | 30.57 | 29.81 | 30.42 | 375,480 | +0.25(+0.84%) |
Dec 05, 2016 | 29.69 | 30.46 | 29.60 | 30.17 | 379,889 | +0.58(+1.95%) |
Dec 02, 2016 | 29.41 | 29.94 | 28.99 | 29.59 | 290,501 | +0.07(+0.24%) |
Dec 01, 2016 | 29.25 | 30.27 | 29.25 | 29.52 | 427,040 | +0.05(+0.18%) |
Nov 30, 2016 | 29.23 | 30.00 | 28.93 | 29.47 | 517,042 | +0.17(+0.58%) |
Nov 29, 2016 | 29.79 | 29.93 | 29.04 | 29.30 | 548,927 | -0.46(-1.54%) |
Nov 28, 2016 | 29.71 | 30.13 | 29.31 | 29.76 | 574,374 | +0.01(+0.03%) |
Nov 25, 2016 | 28.92 | 30.33 | 28.79 | 29.75 | 445,258 | +0.50(+1.72%) |
Nov 23, 2016 | 29.24 | 29.24 | 29.24 | 0 | +3.64(+14.20%) | |
Nov 22, 2016 | 24.75 | 25.88 | 24.59 | 25.61 | 552,991 | +1.03(+4.17%) |
Nov 21, 2016 | 24.93 | 25.06 | 24.42 | 24.58 | 331,494 | -0.37(-1.48%) |
Nov 18, 2016 | 24.70 | 24.75 | 24.17 | 24.95 | 325,382 | +0.14(+0.58%) |
Nov 17, 2016 | 24.48 | 24.96 | 24.29 | 24.81 | 450,712 | +0.32(+1.32%) |
Nov 16, 2016 | 24.54 | 25.04 | 24.30 | 24.48 | 560,231 | -0.06(-0.26%) |
Nov 15, 2016 | 25.74 | 25.74 | 24.06 | 24.54 | 471,277 | -1.25(-4.85%) |
Nov 14, 2016 | 25.74 | 26.84 | 25.53 | 25.80 | 417,976 | +0.30(+1.16%) |
Nov 11, 2016 | 24.64 | 25.54 | 24.18 | 25.50 | 653,250 | +1.01(+4.12%) |
Nov 10, 2016 | 23.75 | 25.14 | 23.75 | 24.49 | 491,337 | +1.04(+4.45%) |
Nov 09, 2016 | 21.98 | 23.47 | 21.87 | 23.45 | 234,888 | +1.08(+4.83%) |
Nov 08, 2016 | 22.24 | 22.55 | 21.97 | 22.37 | 140,906 | +0.11(+0.49%) |
Nov 07, 2016 | 22.28 | 22.44 | 22.08 | 22.26 | 252,856 | +0.42(+1.94%) |
Nov 04, 2016 | 21.84 | 22.22 | 21.75 | 21.84 | 243,750 | +0.05(+0.25%) |
Nov 03, 2016 | 22.04 | 22.09 | 21.73 | 21.78 | 198,110 | -0.18(-0.82%) |
Nov 02, 2016 | 21.96 | 22.26 | 21.80 | 21.96 | 289,926 | -0.04(-0.16%) |