Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 29.48 | 30.10 | 29.13 | 30.07 | 76,852 | +0.31(+1.06%) |
Jan 30, 2017 | 30.17 | 30.17 | 29.45 | 29.76 | 76,685 | -0.44(-1.46%) |
Jan 27, 2017 | 30.10 | 30.39 | 29.94 | 30.20 | 103,863 | +0.13(+0.42%) |
Jan 26, 2017 | 30.67 | 30.67 | 29.54 | 30.07 | 153,757 | +1.26(+4.37%) |
Jan 25, 2017 | 28.06 | 28.94 | 27.84 | 28.81 | 120,273 | +1.13(+4.09%) |
Jan 24, 2017 | 27.24 | 27.71 | 27.24 | 27.68 | 48,625 | +0.47(+1.73%) |
Jan 23, 2017 | 27.05 | 27.30 | 27.02 | 27.21 | 69,353 | +0.22(+0.82%) |
Jan 20, 2017 | 26.93 | 27.05 | 26.80 | 26.99 | 70,404 | +0.41(+1.54%) |
Jan 19, 2017 | 26.17 | 26.61 | 26.17 | 26.58 | 55,645 | +0.22(+0.84%) |
Jan 18, 2017 | 25.58 | 26.42 | 25.58 | 26.36 | 84,938 | +0.75(+2.93%) |
Jan 17, 2017 | 24.86 | 25.70 | 24.70 | 25.61 | 79,997 | +0.94(+3.80%) |
Jan 13, 2017 | 24.67 | 24.67 | 24.67 | 0 | -0.09(-0.38%) | |
Jan 12, 2017 | 24.89 | 25.30 | 24.61 | 24.77 | 39,239 | -0.19(-0.75%) |
Jan 11, 2017 | 25.20 | 25.20 | 24.80 | 24.95 | 29,273 | -0.22(-0.87%) |
Jan 10, 2017 | 25.02 | 25.39 | 24.92 | 25.17 | 30,404 | +0.19(+0.75%) |
Jan 09, 2017 | 24.73 | 25.30 | 24.67 | 24.99 | 81,023 | +0.00(+0.00%) |
Jan 06, 2017 | 25.02 | 25.02 | 24.70 | 24.99 | 44,566 | -0.03(-0.12%) |
Jan 05, 2017 | 25.70 | 25.74 | 25.02 | 25.02 | 50,103 | -0.69(-2.68%) |
Jan 04, 2017 | 25.36 | 25.77 | 25.36 | 25.70 | 49,486 | +0.31(+1.23%) |
Jan 03, 2017 | 24.73 | 25.64 | 24.64 | 25.39 | 72,133 | +0.69(+2.79%) |
Dec 30, 2016 | 24.70 | 24.70 | 24.70 | 0 | -0.16(-0.63%) | |
Dec 29, 2016 | 24.20 | 25.02 | 24.20 | 24.86 | 50,773 | +0.69(+2.85%) |
Dec 28, 2016 | 24.58 | 24.64 | 24.11 | 24.17 | 47,744 | -0.41(-1.65%) |
Dec 27, 2016 | 24.77 | 25.05 | 24.48 | 24.58 | 59,119 | -0.19(-0.76%) |
Dec 23, 2016 | 24.77 | 24.77 | 24.77 | 0 | +0.16(+0.64%) | |
Dec 22, 2016 | 25.27 | 25.33 | 24.45 | 24.61 | 57,288 | -0.53(-2.11%) |
Dec 21, 2016 | 25.64 | 25.67 | 25.11 | 25.14 | 80,382 | -0.50(-1.95%) |
Dec 20, 2016 | 25.42 | 25.95 | 25.30 | 25.64 | 48,190 | +0.16(+0.61%) |
Dec 19, 2016 | 26.45 | 26.74 | 25.30 | 25.49 | 72,341 | -0.88(-3.32%) |
Dec 16, 2016 | 27.14 | 27.52 | 26.30 | 26.36 | 132,132 | -0.72(-2.66%) |
Dec 15, 2016 | 27.24 | 28.05 | 26.89 | 27.08 | 67,734 | -0.13(-0.46%) |
Dec 14, 2016 | 27.17 | 27.55 | 27.08 | 27.21 | 47,022 | -0.09(-0.34%) |
Dec 13, 2016 | 27.11 | 27.46 | 27.08 | 27.30 | 46,900 | +0.34(+1.28%) |
Dec 12, 2016 | 26.96 | 27.17 | 26.80 | 26.96 | 33,162 | +0.08(+0.29%) |
Dec 09, 2016 | 26.49 | 27.16 | 26.49 | 26.88 | 48,860 | +0.48(+1.84%) |
Dec 08, 2016 | 25.83 | 26.45 | 25.83 | 26.39 | 52,914 | +0.56(+2.18%) |
Dec 07, 2016 | 25.77 | 26.27 | 25.74 | 25.83 | 48,064 | -0.03(-0.12%) |
Dec 06, 2016 | 25.74 | 26.05 | 25.55 | 25.86 | 35,384 | +0.09(+0.36%) |
Dec 05, 2016 | 25.64 | 26.08 | 25.36 | 25.77 | 81,700 | +0.19(+0.73%) |
Dec 02, 2016 | 25.42 | 25.74 | 25.36 | 25.58 | 26,980 | +0.31(+1.24%) |
Dec 01, 2016 | 26.08 | 26.11 | 25.17 | 25.27 | 46,025 | -0.69(-2.65%) |
Nov 30, 2016 | 26.55 | 26.55 | 25.92 | 25.95 | 36,014 | -0.38(-1.43%) |
Nov 29, 2016 | 26.42 | 26.64 | 26.17 | 26.33 | 41,676 | +0.09(+0.36%) |
Nov 28, 2016 | 25.99 | 26.73 | 25.80 | 26.24 | 64,343 | +0.44(+1.70%) |
Nov 25, 2016 | 25.55 | 25.93 | 25.45 | 25.80 | 22,753 | +0.19(+0.73%) |
Nov 23, 2016 | 25.61 | 25.61 | 25.61 | 0 | +0.16(+0.61%) | |
Nov 22, 2016 | 24.80 | 25.64 | 24.77 | 25.45 | 54,682 | +0.69(+2.78%) |
Nov 21, 2016 | 24.64 | 24.77 | 24.58 | 24.77 | 43,955 | +0.13(+0.51%) |
Nov 18, 2016 | 24.33 | 24.66 | 23.85 | 24.64 | 45,191 | +0.25(+1.03%) |
Nov 17, 2016 | 24.48 | 24.70 | 23.86 | 24.39 | 47,504 | +0.00(+0.00%) |
Nov 16, 2016 | 23.67 | 24.39 | 23.46 | 24.39 | 69,449 | +0.78(+3.31%) |
Nov 15, 2016 | 23.70 | 23.77 | 23.46 | 23.61 | 31,257 | -0.19(-0.79%) |
Nov 14, 2016 | 23.89 | 23.95 | 23.61 | 23.80 | 78,942 | +0.13(+0.53%) |
Nov 11, 2016 | 22.42 | 23.83 | 22.42 | 23.67 | 85,532 | +1.13(+4.99%) |
Nov 10, 2016 | 22.64 | 22.67 | 22.50 | 22.55 | 75,214 | +0.06(+0.28%) |
Nov 09, 2016 | 21.98 | 22.70 | 21.52 | 22.48 | 54,366 | +0.16(+0.70%) |
Nov 08, 2016 | 21.51 | 22.51 | 21.20 | 22.33 | 33,750 | +0.72(+3.33%) |
Nov 07, 2016 | 21.76 | 21.83 | 21.33 | 21.61 | 58,875 | +0.13(+0.58%) |
Nov 04, 2016 | 21.80 | 21.94 | 21.45 | 21.48 | 45,901 | -0.34(-1.58%) |
Nov 03, 2016 | 21.83 | 21.98 | 21.61 | 21.83 | 34,489 | +0.00(+0.00%) |
Nov 02, 2016 | 21.89 | 21.92 | 21.51 | 21.83 | 49,274 | -0.12(-0.57%) |