Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 27.60 | 27.60 | 26.94 | 27.19 | 6,270 | -0.17(-0.62%) |
Jan 30, 2017 | 27.43 | 27.62 | 27.00 | 27.36 | 6,619 | -0.22(-0.79%) |
Jan 27, 2017 | 28.04 | 28.04 | 27.49 | 27.58 | 5,201 | -0.36(-1.27%) |
Jan 26, 2017 | 28.00 | 28.25 | 27.49 | 27.93 | 8,514 | -0.30(-1.06%) |
Jan 25, 2017 | 28.02 | 28.32 | 27.70 | 28.23 | 4,789 | +0.25(+0.89%) |
Jan 24, 2017 | 26.86 | 28.20 | 26.65 | 27.98 | 13,680 | +1.11(+4.12%) |
Jan 23, 2017 | 27.08 | 27.08 | 26.53 | 26.87 | 7,476 | -0.21(-0.78%) |
Jan 20, 2017 | 26.57 | 27.69 | 26.52 | 27.08 | 22,759 | +0.57(+2.13%) |
Jan 19, 2017 | 27.02 | 27.02 | 26.22 | 26.52 | 17,894 | -0.24(-0.91%) |
Jan 18, 2017 | 27.63 | 27.63 | 25.33 | 26.76 | 20,801 | -0.88(-3.19%) |
Jan 17, 2017 | 27.96 | 28.21 | 27.41 | 27.64 | 11,865 | -0.53(-1.86%) |
Jan 13, 2017 | 28.17 | 28.17 | 28.17 | 0 | +1.11(+4.09%) | |
Jan 12, 2017 | 27.17 | 27.46 | 26.52 | 27.06 | 25,271 | -0.44(-1.62%) |
Jan 11, 2017 | 27.75 | 27.77 | 27.22 | 27.50 | 9,719 | -0.22(-0.79%) |
Jan 10, 2017 | 27.96 | 27.96 | 27.62 | 27.72 | 8,614 | -0.08(-0.29%) |
Jan 09, 2017 | 29.56 | 29.56 | 27.61 | 27.80 | 13,790 | -1.41(-4.84%) |
Jan 06, 2017 | 29.71 | 31.42 | 29.22 | 29.22 | 6,560 | -0.34(-1.15%) |
Jan 05, 2017 | 30.13 | 30.15 | 29.55 | 29.56 | 10,459 | -0.65(-2.17%) |
Jan 04, 2017 | 30.06 | 30.38 | 30.06 | 30.21 | 6,939 | +0.10(+0.35%) |
Jan 03, 2017 | 30.96 | 31.01 | 30.10 | 30.10 | 5,767 | -0.77(-2.49%) |
Dec 30, 2016 | 30.87 | 30.87 | 30.87 | 0 | -0.03(-0.10%) | |
Dec 29, 2016 | 31.08 | 31.32 | 30.85 | 30.90 | 6,466 | +0.03(+0.10%) |
Dec 28, 2016 | 31.69 | 31.72 | 30.84 | 30.87 | 5,818 | -0.75(-2.38%) |
Dec 27, 2016 | 31.61 | 31.80 | 31.24 | 31.62 | 7,808 | -0.02(-0.08%) |
Dec 23, 2016 | 31.65 | 31.65 | 31.65 | 0 | +0.18(+0.56%) | |
Dec 22, 2016 | 32.04 | 32.05 | 31.39 | 31.47 | 10,953 | -0.56(-1.74%) |
Dec 21, 2016 | 32.29 | 32.33 | 32.00 | 32.03 | 6,429 | -0.40(-1.22%) |
Dec 20, 2016 | 32.51 | 32.51 | 31.79 | 32.42 | 24,367 | -0.08(-0.25%) |
Dec 19, 2016 | 32.20 | 32.65 | 31.28 | 32.50 | 13,816 | +0.23(+0.70%) |
Dec 16, 2016 | 32.27 | 32.65 | 32.11 | 32.28 | 50,636 | -0.21(-0.65%) |
Dec 15, 2016 | 32.14 | 33.03 | 31.87 | 32.49 | 18,638 | +0.36(+1.11%) |
Dec 14, 2016 | 31.63 | 32.36 | 31.63 | 32.13 | 8,919 | +0.44(+1.40%) |
Dec 13, 2016 | 32.05 | 32.05 | 30.83 | 31.69 | 9,281 | -0.13(-0.41%) |
Dec 12, 2016 | 32.52 | 32.52 | 31.74 | 31.82 | 14,013 | -0.78(-2.40%) |
Dec 09, 2016 | 32.71 | 33.08 | 32.17 | 32.60 | 21,190 | -0.11(-0.32%) |
Dec 08, 2016 | 32.00 | 32.71 | 32.00 | 32.71 | 21,300 | +0.82(+2.58%) |
Dec 07, 2016 | 32.40 | 32.40 | 31.77 | 31.88 | 14,394 | -0.22(-0.68%) |
Dec 06, 2016 | 31.83 | 32.30 | 31.83 | 32.10 | 6,645 | +0.19(+0.58%) |
Dec 05, 2016 | 31.24 | 32.16 | 31.24 | 31.91 | 12,444 | +0.69(+2.23%) |
Dec 02, 2016 | 32.23 | 32.23 | 30.82 | 31.22 | 12,416 | -0.95(-2.94%) |
Dec 01, 2016 | 32.16 | 32.59 | 31.94 | 32.16 | 12,251 | +0.08(+0.25%) |
Nov 30, 2016 | 32.12 | 32.53 | 31.82 | 32.08 | 8,965 | +0.09(+0.28%) |
Nov 29, 2016 | 31.67 | 32.25 | 31.54 | 32.00 | 14,902 | +0.32(+1.02%) |
Nov 28, 2016 | 31.51 | 32.25 | 31.13 | 31.67 | 8,313 | -0.08(-0.25%) |
Nov 25, 2016 | 31.75 | 31.75 | 31.51 | 31.75 | 3,216 | -0.15(-0.46%) |
Nov 23, 2016 | 31.90 | 31.90 | 31.90 | 0 | +0.65(+2.09%) | |
Nov 22, 2016 | 30.80 | 31.58 | 30.80 | 31.24 | 13,272 | +0.20(+0.65%) |
Nov 21, 2016 | 30.33 | 31.10 | 30.33 | 31.04 | 6,937 | +0.44(+1.45%) |
Nov 18, 2016 | 32.20 | 32.33 | 29.90 | 30.60 | 21,827 | -1.63(-5.06%) |
Nov 17, 2016 | 32.20 | 32.36 | 32.12 | 32.23 | 13,842 | -0.05(-0.15%) |
Nov 16, 2016 | 31.69 | 32.29 | 31.63 | 32.28 | 6,815 | +0.47(+1.47%) |
Nov 15, 2016 | 32.12 | 32.14 | 31.47 | 31.81 | 10,382 | -0.31(-0.98%) |
Nov 14, 2016 | 32.04 | 32.14 | 31.30 | 32.12 | 16,944 | +0.60(+1.91%) |
Nov 11, 2016 | 28.65 | 31.61 | 28.49 | 31.52 | 23,632 | +2.91(+10.17%) |
Nov 10, 2016 | 28.43 | 28.92 | 27.75 | 28.61 | 15,761 | +0.17(+0.59%) |
Nov 09, 2016 | 27.05 | 28.65 | 26.59 | 28.44 | 17,455 | +1.27(+4.67%) |
Nov 08, 2016 | 26.99 | 27.77 | 26.99 | 27.17 | 6,822 | +0.19(+0.71%) |
Nov 07, 2016 | 27.04 | 27.04 | 26.72 | 26.98 | 8,089 | +0.21(+0.78%) |
Nov 04, 2016 | 27.09 | 27.09 | 26.76 | 26.77 | 8,093 | -0.06(-0.24%) |
Nov 03, 2016 | 26.92 | 27.24 | 26.78 | 26.84 | 6,663 | +0.07(+0.27%) |
Nov 02, 2016 | 26.79 | 26.97 | 26.58 | 26.76 | 11,317 | -0.11(-0.42%) |