Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 36.80 | 36.90 | 36.40 | 36.40 | 5,362 | -0.35(-0.95%) |
Jan 30, 2017 | 36.65 | 37.00 | 36.28 | 36.75 | 8,787 | -0.15(-0.41%) |
Jan 27, 2017 | 36.55 | 37.00 | 36.05 | 36.90 | 20,068 | +0.90(+2.50%) |
Jan 26, 2017 | 36.15 | 36.70 | 36.00 | 36.00 | 6,202 | -0.40(-1.10%) |
Jan 25, 2017 | 36.15 | 37.00 | 36.05 | 36.40 | 28,596 | +0.25(+0.69%) |
Jan 24, 2017 | 36.45 | 36.45 | 36.15 | 36.15 | 3,132 | -0.50(-1.36%) |
Jan 23, 2017 | 35.45 | 36.73 | 35.45 | 36.65 | 23,755 | +0.70(+1.95%) |
Jan 20, 2017 | 35.95 | 35.95 | 35.95 | 35.95 | 2,092 | +0.70(+1.99%) |
Jan 19, 2017 | 35.00 | 35.30 | 35.00 | 35.25 | 46,955 | +0.25(+0.71%) |
Jan 18, 2017 | 35.60 | 35.60 | 35.00 | 35.00 | 102,834 | +0.00(+0.00%) |
Jan 17, 2017 | 35.30 | 35.65 | 35.00 | 35.00 | 2,413 | -0.43(-1.21%) |
Jan 13, 2017 | 35.43 | 35.43 | 35.43 | 0 | +0.48(+1.37%) | |
Jan 12, 2017 | 34.70 | 36.10 | 34.70 | 34.95 | 1,909 | -0.05(-0.14%) |
Jan 11, 2017 | 34.55 | 35.15 | 34.55 | 35.00 | 1,727 | +0.00(+0.00%) |
Jan 10, 2017 | 34.00 | 35.55 | 34.00 | 35.00 | 21,792 | +1.45(+4.32%) |
Jan 09, 2017 | 33.25 | 34.20 | 33.25 | 33.55 | 2,241 | -0.30(-0.89%) |
Jan 06, 2017 | 33.05 | 34.65 | 33.00 | 33.85 | 5,681 | -0.40(-1.17%) |
Jan 05, 2017 | 33.95 | 34.25 | 33.95 | 34.25 | 610 | +1.35(+4.10%) |
Jan 04, 2017 | 32.65 | 33.25 | 32.35 | 32.90 | 2,613 | +0.65(+2.02%) |
Jan 03, 2017 | 32.00 | 32.25 | 32.00 | 32.25 | 6,197 | +0.70(+2.22%) |
Dec 30, 2016 | 31.55 | 31.55 | 31.55 | 0 | +0.15(+0.48%) | |
Dec 29, 2016 | 31.75 | 31.95 | 30.55 | 31.40 | 28,169 | -0.25(-0.79%) |
Dec 28, 2016 | 31.90 | 33.45 | 30.20 | 31.65 | 38,487 | -0.35(-1.09%) |
Dec 27, 2016 | 33.60 | 34.00 | 30.38 | 32.00 | 27,220 | -1.30(-3.90%) |
Dec 23, 2016 | 33.30 | 33.30 | 33.30 | 0 | +0.50(+1.52%) | |
Dec 22, 2016 | 33.95 | 33.95 | 32.75 | 32.80 | 3,428 | -1.60(-4.65%) |
Dec 21, 2016 | 35.30 | 36.05 | 34.25 | 34.40 | 6,179 | -0.90(-2.55%) |
Dec 20, 2016 | 36.95 | 36.95 | 35.30 | 35.30 | 3,455 | -1.70(-4.59%) |
Dec 19, 2016 | 36.95 | 37.67 | 36.95 | 37.00 | 2,264 | +0.15(+0.41%) |
Dec 16, 2016 | 35.50 | 37.30 | 35.50 | 36.85 | 13,246 | +1.40(+3.95%) |
Dec 15, 2016 | 35.10 | 35.95 | 35.10 | 35.45 | 6,914 | +0.40(+1.14%) |
Dec 14, 2016 | 35.10 | 36.05 | 34.15 | 35.05 | 6,277 | -0.55(-1.54%) |
Dec 13, 2016 | 35.50 | 35.60 | 35.20 | 35.60 | 1,887 | +0.55(+1.57%) |
Dec 12, 2016 | 34.00 | 35.05 | 33.85 | 35.05 | 2,055 | +1.60(+4.78%) |
Dec 09, 2016 | 33.45 | 33.45 | 33.45 | 33.45 | 398 | -0.65(-1.91%) |
Dec 08, 2016 | 34.44 | 35.45 | 34.10 | 34.10 | 2,294 | -0.65(-1.87%) |
Dec 07, 2016 | 33.75 | 35.00 | 33.10 | 34.75 | 1,177 | +1.05(+3.12%) |
Dec 06, 2016 | 33.10 | 34.45 | 33.10 | 33.70 | 5,084 | -0.05(-0.15%) |
Dec 05, 2016 | 34.65 | 35.75 | 33.18 | 33.75 | 8,594 | -1.15(-3.30%) |
Dec 02, 2016 | 33.80 | 34.95 | 33.20 | 34.90 | 2,510 | +1.15(+3.41%) |
Dec 01, 2016 | 33.75 | 34.75 | 33.00 | 33.75 | 2,319 | +0.12(+0.36%) |
Nov 30, 2016 | 33.60 | 34.00 | 33.09 | 33.63 | 1,593 | +0.13(+0.39%) |
Nov 29, 2016 | 33.50 | 33.92 | 33.50 | 33.50 | 9,703 | -0.30(-0.89%) |
Nov 28, 2016 | 33.85 | 34.15 | 33.75 | 33.80 | 8,409 | -0.15(-0.44%) |
Nov 25, 2016 | 34.00 | 34.20 | 33.95 | 33.95 | 796 | +0.00(+0.00%) |
Nov 23, 2016 | 33.95 | 33.95 | 33.95 | 0 | +0.35(+1.04%) | |
Nov 22, 2016 | 32.45 | 34.50 | 32.45 | 33.60 | 13,727 | +0.95(+2.91%) |
Nov 21, 2016 | 29.85 | 34.42 | 28.60 | 32.65 | 6,935 | +2.45(+8.11%) |
Nov 18, 2016 | 29.10 | 30.20 | 29.10 | 30.20 | 1,946 | +1.30(+4.50%) |
Nov 17, 2016 | 28.20 | 28.90 | 27.40 | 28.90 | 3,119 | +0.15(+0.52%) |
Nov 15, 2016 | 28.75 | 380 | -0.05(-0.17%) | |||
Nov 14, 2016 | 28.60 | 28.80 | 28.12 | 28.80 | 1,440 | +0.70(+2.49%) |
Nov 11, 2016 | 28.10 | 28.10 | 28.10 | 28.10 | 250 | +0.05(+0.18%) |
Nov 10, 2016 | 28.00 | 28.05 | 27.93 | 28.05 | 672 | +0.05(+0.18%) |
Nov 09, 2016 | 26.86 | 28.00 | 26.85 | 28.00 | 1,956 | +1.00(+3.70%) |
Nov 08, 2016 | 27.10 | 27.10 | 27.00 | 27.00 | 318 | +0.46(+1.73%) |
Nov 07, 2016 | 25.90 | 27.10 | 25.90 | 26.54 | 2,017 | -0.11(-0.41%) |
Nov 04, 2016 | 26.35 | 26.65 | 26.30 | 26.65 | 3,050 | -0.20(-0.74%) |
Nov 03, 2016 | 27.25 | 27.25 | 26.40 | 26.85 | 2,012 | +0.20(+0.75%) |
Nov 02, 2016 | 26.65 | 26.65 | 26.65 | 26.65 | 220 | -0.05(-0.19%) |