Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 29.94 | 29.94 | 29.94 | 127 | -0.11(-0.37%) | |
Jan 30, 2017 | 30.15 | 30.15 | 30.00 | 30.05 | 8,383 | -0.16(-0.53%) |
Jan 27, 2017 | 30.31 | 30.31 | 30.21 | 30.21 | 1,490 | +0.12(+0.40%) |
Jan 25, 2017 | 30.09 | 30.09 | 30.09 | 206 | +0.05(+0.17%) | |
Jan 24, 2017 | 30.04 | 30.04 | 30.04 | 30.04 | 4,204 | -0.23(-0.76%) |
Jan 23, 2017 | 30.33 | 30.33 | 30.22 | 30.27 | 4,763 | -0.16(-0.53%) |
Jan 20, 2017 | 30.44 | 30.50 | 30.43 | 30.43 | 2,447 | +0.68(+2.29%) |
Jan 18, 2017 | 29.75 | 29.75 | 29.75 | 134 | -0.04(-0.13%) | |
Jan 17, 2017 | 29.77 | 29.79 | 29.74 | 29.79 | 6,913 | -0.22(-0.73%) |
Jan 16, 2017 | 29.99 | 30.01 | 29.99 | 30.01 | 6,404 | +0.13(+0.44%) |
Jan 12, 2017 | 29.88 | 29.88 | 29.88 | 86 | -0.12(-0.40%) | |
Jan 11, 2017 | 30.11 | 30.11 | 30.00 | 30.00 | 1,080 | +0.03(+0.10%) |
Jan 10, 2017 | 29.91 | 29.97 | 29.91 | 29.97 | 4,315 | +0.07(+0.23%) |
Jan 06, 2017 | 29.90 | 29.90 | 29.90 | 104 | -0.06(-0.20%) | |
Jan 05, 2017 | 30.00 | 30.02 | 29.85 | 29.96 | 23,779 | +0.10(+0.33%) |
Jan 04, 2017 | 29.79 | 29.89 | 29.79 | 29.86 | 5,201 | +0.25(+0.84%) |
Jan 03, 2017 | 29.69 | 29.69 | 29.53 | 29.61 | 9,005 | +0.23(+0.78%) |
Dec 30, 2016 | 29.38 | 29.38 | 29.38 | 0 | -0.22(-0.74%) | |
Dec 29, 2016 | 29.74 | 29.74 | 29.60 | 29.60 | 1,649 | -0.22(-0.74%) |
Dec 28, 2016 | 30.05 | 30.05 | 29.82 | 29.82 | 2,691 | -0.21(-0.70%) |
Dec 23, 2016 | 30.03 | 30.03 | 30.03 | 0 | +0.04(+0.13%) | |
Dec 22, 2016 | 29.95 | 30.00 | 29.89 | 29.99 | 4,775 | +0.17(+0.57%) |
Dec 21, 2016 | 29.85 | 29.85 | 29.77 | 29.82 | 2,913 | -0.05(-0.17%) |
Dec 20, 2016 | 29.87 | 29.87 | 29.87 | 29.87 | 560 | -0.04(-0.13%) |
Dec 19, 2016 | 29.80 | 29.92 | 29.80 | 29.91 | 2,450 | +0.31(+1.05%) |
Dec 16, 2016 | 29.75 | 29.75 | 29.60 | 29.60 | 803 | -0.21(-0.70%) |
Dec 15, 2016 | 29.88 | 29.88 | 29.80 | 29.81 | 9,751 | -0.01(-0.03%) |
Dec 14, 2016 | 29.74 | 29.85 | 29.74 | 29.82 | 23,604 | +0.01(+0.03%) |
Dec 13, 2016 | 29.79 | 29.81 | 29.79 | 29.81 | 153,081 | +0.16(+0.54%) |
Dec 12, 2016 | 29.70 | 29.72 | 29.65 | 29.65 | 8,322 | -0.25(-0.84%) |
Dec 09, 2016 | 29.90 | 29.92 | 29.90 | 29.90 | 9,782 | -0.06(-0.20%) |
Dec 08, 2016 | 29.96 | 29.96 | 29.91 | 29.96 | 8,430 | +0.17(+0.57%) |
Dec 07, 2016 | 29.64 | 29.79 | 29.64 | 29.79 | 5,063 | +0.25(+0.85%) |
Dec 06, 2016 | 29.52 | 29.54 | 29.50 | 29.54 | 504 | +0.10(+0.34%) |
Dec 05, 2016 | 29.22 | 29.47 | 29.22 | 29.44 | 14,826 | +0.04(+0.14%) |
Dec 02, 2016 | 29.40 | 29.40 | 29.40 | 29.40 | 439 | -0.08(-0.27%) |
Dec 01, 2016 | 29.47 | 29.48 | 29.47 | 29.48 | 4,876 | -0.39(-1.31%) |
Nov 30, 2016 | 29.86 | 29.87 | 29.86 | 29.87 | 2,655 | -0.15(-0.50%) |
Nov 29, 2016 | 30.02 | 30.02 | 30.02 | 30.02 | 764 | +0.20(+0.67%) |
Nov 28, 2016 | 29.86 | 29.86 | 29.74 | 29.82 | 16,669 | -0.17(-0.57%) |
Nov 25, 2016 | 29.84 | 30.02 | 29.84 | 29.99 | 1,045 | +0.09(+0.30%) |
Nov 24, 2016 | 29.91 | 29.92 | 29.89 | 29.90 | 9,765 | +0.00(+0.00%) |
Nov 23, 2016 | 29.87 | 29.90 | 29.87 | 29.90 | 9,129 | +0.06(+0.20%) |
Nov 22, 2016 | 29.75 | 29.85 | 29.75 | 29.84 | 5,653 | +0.28(+0.95%) |
Nov 21, 2016 | 29.56 | 29.57 | 29.56 | 29.56 | 3,049 | -0.08(-0.27%) |
Nov 18, 2016 | 29.80 | 29.80 | 29.64 | 29.64 | 1,035 | -0.15(-0.50%) |
Nov 17, 2016 | 29.66 | 29.80 | 29.66 | 29.79 | 9,081 | +0.10(+0.34%) |
Nov 15, 2016 | 29.69 | 29.69 | 29.69 | 61 | -0.21(-0.70%) | |
Nov 14, 2016 | 29.88 | 29.91 | 29.73 | 29.90 | 9,343 | +0.04(+0.13%) |
Nov 11, 2016 | 29.89 | 29.89 | 29.85 | 29.86 | 13,622 | -0.04(-0.13%) |
Nov 10, 2016 | 30.01 | 30.03 | 29.90 | 29.90 | 10,243 | +0.16(+0.54%) |
Nov 09, 2016 | 29.94 | 29.74 | 29.74 | 6,860 | -0.08(-0.27%) | |
Nov 08, 2016 | 29.80 | 29.83 | 29.80 | 29.82 | 53,908 | -0.12(-0.40%) |
Nov 07, 2016 | 29.98 | 29.98 | 29.94 | 29.94 | 1,085 | +0.29(+0.98%) |
Nov 04, 2016 | 29.66 | 29.66 | 29.65 | 29.65 | 2,559 | -0.27(-0.90%) |
Nov 03, 2016 | 29.92 | 29.92 | 29.92 | 29.92 | 129 | -0.06(-0.20%) |
Nov 02, 2016 | 29.99 | 29.99 | 29.98 | 29.98 | 522 | +0.05(+0.17%) |