Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 29.74 | 29.98 | 29.28 | 29.45 | 708,035 | -0.33(-1.09%) |
Jan 30, 2017 | 29.99 | 30.07 | 29.54 | 29.77 | 676,267 | -0.50(-1.64%) |
Jan 27, 2017 | 30.49 | 30.68 | 30.16 | 30.27 | 492,009 | -0.42(-1.38%) |
Jan 26, 2017 | 32.35 | 32.35 | 30.25 | 30.69 | 684,825 | -0.15(-0.48%) |
Jan 25, 2017 | 31.17 | 31.31 | 30.80 | 30.84 | 544,976 | +0.04(+0.12%) |
Jan 24, 2017 | 30.34 | 30.91 | 29.91 | 30.80 | 674,549 | +0.56(+1.86%) |
Jan 23, 2017 | 30.34 | 30.53 | 29.94 | 30.24 | 369,837 | -0.24(-0.78%) |
Jan 20, 2017 | 30.19 | 30.51 | 30.19 | 30.48 | 641,809 | +0.33(+1.08%) |
Jan 19, 2017 | 30.48 | 30.57 | 30.00 | 30.15 | 464,603 | -0.29(-0.95%) |
Jan 18, 2017 | 30.40 | 30.64 | 30.16 | 30.44 | 458,090 | +0.23(+0.76%) |
Jan 17, 2017 | 30.91 | 31.12 | 30.14 | 30.21 | 676,437 | -1.01(-3.25%) |
Jan 13, 2017 | 31.22 | 31.22 | 31.22 | 0 | +0.44(+1.44%) | |
Jan 12, 2017 | 31.53 | 31.58 | 30.48 | 30.78 | 1,235,904 | -0.75(-2.37%) |
Jan 11, 2017 | 31.23 | 31.84 | 30.75 | 31.53 | 1,392,501 | +0.39(+1.24%) |
Jan 10, 2017 | 31.47 | 31.47 | 30.68 | 31.14 | 2,985,057 | -0.93(-2.91%) |
Jan 09, 2017 | 32.53 | 32.67 | 32.01 | 32.08 | 241,619 | -0.76(-2.30%) |
Jan 06, 2017 | 32.81 | 33.18 | 32.66 | 32.83 | 388,808 | +0.17(+0.52%) |
Jan 05, 2017 | 33.14 | 33.25 | 32.12 | 32.66 | 558,919 | -0.70(-2.11%) |
Jan 04, 2017 | 32.99 | 33.36 | 32.85 | 33.36 | 759,541 | +0.39(+1.17%) |
Jan 03, 2017 | 33.63 | 33.83 | 32.82 | 32.98 | 246,091 | -0.11(-0.34%) |
Dec 30, 2016 | 33.09 | 33.09 | 33.09 | 0 | +0.01(+0.04%) | |
Dec 29, 2016 | 33.13 | 33.44 | 32.80 | 33.08 | 176,888 | -0.07(-0.22%) |
Dec 28, 2016 | 33.48 | 33.48 | 33.02 | 33.15 | 219,211 | -0.27(-0.82%) |
Dec 27, 2016 | 33.28 | 33.43 | 33.03 | 33.42 | 190,093 | +0.17(+0.51%) |
Dec 23, 2016 | 33.25 | 33.25 | 33.25 | 0 | -0.04(-0.13%) | |
Dec 22, 2016 | 33.42 | 33.53 | 33.05 | 33.30 | 213,732 | +0.07(+0.20%) |
Dec 21, 2016 | 33.06 | 33.33 | 32.93 | 33.23 | 259,407 | +0.07(+0.22%) |
Dec 20, 2016 | 32.39 | 33.16 | 32.38 | 33.16 | 328,873 | +0.97(+3.01%) |
Dec 19, 2016 | 32.18 | 32.35 | 31.77 | 32.19 | 327,265 | -0.12(-0.37%) |
Dec 16, 2016 | 32.38 | 32.71 | 32.05 | 32.31 | 1,462,057 | +0.02(+0.07%) |
Dec 15, 2016 | 32.26 | 32.71 | 32.13 | 32.28 | 617,303 | +0.12(+0.37%) |
Dec 14, 2016 | 32.05 | 32.66 | 31.88 | 32.16 | 402,843 | -0.13(-0.41%) |
Dec 13, 2016 | 32.11 | 32.45 | 32.05 | 32.30 | 427,507 | +0.27(+0.83%) |
Dec 12, 2016 | 33.07 | 33.51 | 31.92 | 32.03 | 640,554 | -1.02(-3.09%) |
Dec 09, 2016 | 33.04 | 33.43 | 32.85 | 33.05 | 555,879 | +0.04(+0.13%) |
Dec 08, 2016 | 32.38 | 33.18 | 32.38 | 33.01 | 523,972 | +0.80(+2.48%) |
Dec 07, 2016 | 31.61 | 32.28 | 31.43 | 32.21 | 407,700 | +0.57(+1.80%) |
Dec 06, 2016 | 31.42 | 31.67 | 31.05 | 31.64 | 480,350 | +0.39(+1.26%) |
Dec 05, 2016 | 30.88 | 31.27 | 30.57 | 31.25 | 401,508 | +0.65(+2.13%) |
Dec 02, 2016 | 30.28 | 30.62 | 30.00 | 30.59 | 540,418 | +0.19(+0.61%) |
Dec 01, 2016 | 29.77 | 30.56 | 29.41 | 30.41 | 610,511 | +0.92(+3.11%) |
Nov 30, 2016 | 29.55 | 29.68 | 29.38 | 29.49 | 430,417 | +0.25(+0.86%) |
Nov 29, 2016 | 29.15 | 29.57 | 29.01 | 29.24 | 235,758 | +0.10(+0.36%) |
Nov 28, 2016 | 29.44 | 29.44 | 28.15 | 29.14 | 305,271 | -0.47(-1.58%) |
Nov 25, 2016 | 29.63 | 29.85 | 29.38 | 29.60 | 89,172 | -0.01(-0.05%) |
Nov 23, 2016 | 29.62 | 29.62 | 29.62 | 0 | +0.26(+0.88%) | |
Nov 22, 2016 | 28.88 | 29.39 | 28.85 | 29.36 | 303,468 | +0.56(+1.95%) |
Nov 21, 2016 | 29.08 | 29.08 | 28.57 | 28.79 | 260,706 | -0.19(-0.66%) |
Nov 18, 2016 | 28.74 | 29.05 | 28.56 | 28.99 | 572,297 | +0.35(+1.22%) |
Nov 17, 2016 | 28.37 | 28.74 | 28.23 | 28.64 | 389,993 | +0.33(+1.15%) |
Nov 16, 2016 | 28.54 | 28.58 | 28.11 | 28.31 | 480,108 | -0.42(-1.47%) |
Nov 15, 2016 | 28.09 | 28.88 | 27.91 | 28.74 | 456,440 | +0.38(+1.33%) |
Nov 14, 2016 | 28.37 | 29.12 | 28.01 | 28.36 | 585,024 | +0.32(+1.14%) |
Nov 11, 2016 | 27.23 | 28.05 | 27.07 | 28.04 | 678,310 | +0.76(+2.77%) |
Nov 10, 2016 | 26.57 | 27.42 | 26.36 | 27.28 | 475,882 | +1.15(+4.39%) |
Nov 09, 2016 | 24.83 | 26.27 | 24.24 | 26.14 | 539,914 | +1.56(+6.33%) |
Nov 08, 2016 | 24.46 | 24.66 | 24.38 | 24.58 | 416,520 | +0.00(+0.00%) |
Nov 07, 2016 | 24.21 | 24.68 | 24.21 | 24.58 | 415,160 | +0.91(+3.85%) |
Nov 04, 2016 | 23.52 | 23.98 | 23.34 | 23.67 | 413,412 | +0.19(+0.81%) |
Nov 03, 2016 | 23.49 | 23.71 | 23.40 | 23.48 | 204,330 | +0.10(+0.44%) |
Nov 02, 2016 | 23.77 | 23.87 | 23.37 | 23.38 | 246,147 | -0.49(-2.05%) |