Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 28.51 | 30.10 | 28.20 | 30.05 | 123,141 | +1.41(+4.92%) |
Jan 30, 2017 | 28.20 | 28.73 | 27.76 | 28.64 | 70,338 | +0.26(+0.93%) |
Jan 27, 2017 | 28.51 | 28.51 | 28.03 | 28.38 | 56,036 | -0.18(-0.62%) |
Jan 26, 2017 | 28.73 | 28.78 | 28.25 | 28.55 | 35,668 | -0.31(-1.07%) |
Jan 25, 2017 | 28.73 | 28.95 | 28.42 | 28.86 | 36,523 | +0.31(+1.08%) |
Jan 24, 2017 | 28.11 | 28.64 | 27.84 | 28.55 | 66,810 | +0.48(+1.73%) |
Jan 23, 2017 | 28.38 | 28.38 | 27.72 | 28.07 | 47,814 | +0.13(+0.47%) |
Jan 20, 2017 | 27.98 | 28.38 | 27.89 | 27.94 | 73,101 | +0.13(+0.48%) |
Jan 19, 2017 | 28.33 | 28.33 | 27.72 | 27.81 | 50,630 | -0.62(-2.17%) |
Jan 18, 2017 | 28.91 | 29.30 | 28.11 | 28.42 | 72,565 | -0.48(-1.68%) |
Jan 17, 2017 | 28.95 | 29.35 | 28.51 | 28.91 | 109,683 | -0.18(-0.61%) |
Jan 13, 2017 | 29.08 | 29.08 | 29.08 | 0 | +0.40(+1.38%) | |
Jan 12, 2017 | 28.78 | 28.95 | 28.51 | 28.69 | 41,628 | -0.26(-0.91%) |
Jan 11, 2017 | 28.55 | 28.95 | 28.16 | 28.95 | 90,050 | +0.31(+1.08%) |
Jan 10, 2017 | 28.03 | 28.69 | 27.85 | 28.64 | 78,397 | +0.53(+1.88%) |
Jan 09, 2017 | 28.95 | 28.95 | 27.76 | 28.11 | 168,318 | -0.93(-3.19%) |
Jan 06, 2017 | 28.91 | 29.52 | 28.69 | 29.04 | 69,320 | +0.18(+0.61%) |
Jan 05, 2017 | 29.61 | 29.74 | 28.78 | 28.86 | 67,989 | -0.93(-3.11%) |
Jan 04, 2017 | 29.30 | 30.19 | 28.86 | 29.79 | 244,023 | +0.57(+1.96%) |
Jan 03, 2017 | 29.04 | 29.44 | 28.95 | 29.22 | 93,706 | +0.35(+1.22%) |
Dec 30, 2016 | 28.86 | 28.86 | 28.86 | 0 | -0.22(-0.76%) | |
Dec 29, 2016 | 29.22 | 29.44 | 28.86 | 29.08 | 64,166 | -0.09(-0.30%) |
Dec 28, 2016 | 29.74 | 29.74 | 28.95 | 29.17 | 72,250 | -0.47(-1.58%) |
Dec 27, 2016 | 29.60 | 29.95 | 29.60 | 29.64 | 51,632 | -0.09(-0.30%) |
Dec 23, 2016 | 29.73 | 29.73 | 29.73 | 0 | +0.31(+1.04%) | |
Dec 22, 2016 | 29.95 | 29.95 | 29.03 | 29.42 | 83,373 | -0.48(-1.61%) |
Dec 21, 2016 | 29.73 | 30.34 | 29.60 | 29.90 | 69,626 | +0.09(+0.29%) |
Dec 20, 2016 | 29.99 | 30.12 | 29.38 | 29.81 | 108,056 | -0.18(-0.58%) |
Dec 19, 2016 | 29.90 | 30.34 | 29.60 | 29.99 | 123,517 | +0.18(+0.59%) |
Dec 16, 2016 | 30.30 | 30.56 | 29.64 | 29.81 | 425,271 | -0.57(-1.88%) |
Dec 15, 2016 | 30.56 | 30.74 | 30.12 | 30.38 | 95,552 | -0.04(-0.14%) |
Dec 14, 2016 | 30.95 | 31.13 | 30.34 | 30.43 | 72,930 | -0.61(-1.98%) |
Dec 13, 2016 | 31.26 | 31.74 | 30.87 | 31.04 | 84,547 | -0.09(-0.28%) |
Dec 12, 2016 | 31.26 | 31.57 | 31.00 | 31.13 | 48,623 | -0.26(-0.84%) |
Dec 09, 2016 | 31.52 | 31.92 | 31.09 | 31.39 | 112,085 | +0.18(+0.56%) |
Dec 08, 2016 | 30.12 | 31.39 | 29.90 | 31.22 | 80,202 | +1.10(+3.64%) |
Dec 07, 2016 | 29.99 | 30.21 | 29.68 | 30.12 | 64,787 | +0.18(+0.59%) |
Dec 06, 2016 | 29.73 | 29.95 | 29.29 | 29.95 | 114,744 | +0.26(+0.89%) |
Dec 05, 2016 | 29.64 | 29.99 | 29.42 | 29.68 | 108,538 | +0.18(+0.59%) |
Dec 02, 2016 | 29.55 | 29.73 | 29.42 | 29.51 | 52,912 | +0.04(+0.15%) |
Dec 01, 2016 | 30.03 | 30.49 | 29.42 | 29.46 | 83,371 | -0.75(-2.47%) |
Nov 30, 2016 | 30.56 | 30.74 | 29.99 | 30.21 | 102,469 | -0.44(-1.43%) |
Nov 29, 2016 | 30.30 | 30.87 | 30.03 | 30.65 | 115,226 | +0.09(+0.29%) |
Nov 28, 2016 | 30.65 | 31.31 | 30.34 | 30.56 | 149,278 | +0.18(+0.58%) |
Nov 25, 2016 | 30.25 | 30.56 | 30.23 | 30.38 | 40,492 | +0.04(+0.14%) |
Nov 23, 2016 | 30.34 | 30.34 | 30.34 | 0 | +0.35(+1.17%) | |
Nov 22, 2016 | 29.68 | 30.03 | 29.46 | 29.99 | 65,319 | +0.26(+0.88%) |
Nov 21, 2016 | 29.16 | 29.73 | 29.07 | 29.73 | 62,380 | +0.57(+1.95%) |
Nov 18, 2016 | 28.94 | 29.24 | 28.59 | 29.16 | 82,453 | +0.13(+0.45%) |
Nov 17, 2016 | 28.76 | 29.07 | 28.37 | 29.03 | 98,302 | +0.22(+0.76%) |
Nov 16, 2016 | 27.40 | 28.81 | 27.16 | 28.81 | 87,808 | +1.40(+5.12%) |
Nov 15, 2016 | 27.67 | 27.67 | 26.70 | 27.40 | 99,794 | -1.05(-3.70%) |
Nov 14, 2016 | 28.63 | 30.30 | 28.24 | 28.46 | 70,738 | +0.04(+0.15%) |
Nov 11, 2016 | 27.40 | 28.54 | 27.01 | 28.41 | 144,783 | +1.14(+4.18%) |
Nov 10, 2016 | 28.37 | 28.37 | 27.45 | 27.27 | 124,392 | -0.88(-3.12%) |
Nov 09, 2016 | 25.78 | 28.46 | 25.78 | 28.15 | 117,042 | +0.61(+2.23%) |
Nov 08, 2016 | 27.58 | 27.80 | 27.27 | 27.53 | 41,824 | -0.04(-0.16%) |
Nov 07, 2016 | 27.89 | 27.89 | 27.45 | 27.58 | 70,682 | +0.18(+0.64%) |
Nov 04, 2016 | 27.93 | 27.97 | 27.40 | 27.40 | 53,119 | -0.53(-1.88%) |
Nov 03, 2016 | 28.19 | 28.19 | 27.89 | 27.93 | 46,250 | -0.13(-0.47%) |
Nov 02, 2016 | 28.10 | 28.54 | 28.06 | 28.06 | 69,962 | -0.18(-0.62%) |