Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 28.14 | 28.62 | 27.30 | 27.86 | 9,391 | -0.56(-1.97%) |
Jan 30, 2017 | 28.42 | 28.56 | 27.58 | 28.42 | 10,870 | -0.28(-0.98%) |
Jan 27, 2017 | 28.98 | 30.38 | 28.28 | 28.70 | 11,032 | -0.14(-0.49%) |
Jan 26, 2017 | 28.56 | 29.26 | 28.42 | 28.84 | 9,714 | +0.42(+1.48%) |
Jan 25, 2017 | 29.96 | 30.39 | 28.00 | 28.42 | 13,577 | -2.10(-6.88%) |
Jan 24, 2017 | 32.20 | 32.20 | 30.10 | 30.52 | 13,663 | -1.68(-5.22%) |
Jan 23, 2017 | 32.48 | 34.02 | 30.80 | 32.20 | 10,461 | -0.70(-2.13%) |
Jan 20, 2017 | 35.84 | 37.24 | 31.92 | 32.90 | 15,552 | -3.22(-8.91%) |
Jan 19, 2017 | 37.66 | 37.66 | 35.70 | 36.12 | 3,220 | -1.40(-3.73%) |
Jan 18, 2017 | 36.68 | 37.94 | 36.12 | 37.52 | 6,381 | +1.12(+3.08%) |
Jan 17, 2017 | 35.70 | 37.23 | 35.70 | 36.40 | 9,287 | +0.42(+1.17%) |
Jan 13, 2017 | 35.98 | 35.98 | 35.98 | 0 | +1.12(+3.21%) | |
Jan 12, 2017 | 35.42 | 35.81 | 34.58 | 34.86 | 2,683 | -0.70(-1.97%) |
Jan 11, 2017 | 37.10 | 39.06 | 34.30 | 35.56 | 7,708 | -1.54(-4.15%) |
Jan 10, 2017 | 36.54 | 37.24 | 33.88 | 37.10 | 17,119 | +1.40(+3.92%) |
Jan 09, 2017 | 36.96 | 37.66 | 35.56 | 35.70 | 5,241 | -1.26(-3.41%) |
Jan 06, 2017 | 40.18 | 41.16 | 36.54 | 36.96 | 8,146 | -2.94(-7.37%) |
Jan 05, 2017 | 41.86 | 41.86 | 39.06 | 39.90 | 23,607 | -0.14(-0.35%) |
Jan 04, 2017 | 35.70 | 41.16 | 35.14 | 40.04 | 27,633 | +5.04(+14.40%) |
Jan 03, 2017 | 34.58 | 36.12 | 33.81 | 35.00 | 8,977 | +0.84(+2.46%) |
Dec 30, 2016 | 34.16 | 34.16 | 34.16 | 0 | +0.84(+2.52%) | |
Dec 29, 2016 | 31.08 | 33.60 | 30.52 | 33.32 | 22,541 | +2.24(+7.21%) |
Dec 28, 2016 | 31.50 | 32.55 | 30.38 | 31.08 | 7,179 | -0.70(-2.20%) |
Dec 27, 2016 | 30.52 | 32.06 | 30.38 | 31.78 | 5,309 | +0.98(+3.18%) |
Dec 23, 2016 | 30.80 | 30.80 | 30.80 | 0 | +0.98(+3.29%) | |
Dec 22, 2016 | 29.82 | 31.36 | 28.84 | 29.82 | 11,526 | -0.28(-0.93%) |
Dec 21, 2016 | 30.52 | 31.36 | 29.40 | 30.10 | 7,164 | -0.14(-0.46%) |
Dec 20, 2016 | 27.86 | 30.80 | 27.16 | 30.24 | 12,050 | +2.66(+9.64%) |
Dec 19, 2016 | 29.26 | 29.26 | 26.60 | 27.58 | 22,564 | -2.52(-8.37%) |
Dec 16, 2016 | 28.28 | 41.58 | 28.00 | 30.10 | 282,725 | +4.48(+17.49%) |
Dec 15, 2016 | 26.88 | 27.30 | 25.34 | 25.62 | 11,607 | -1.40(-5.18%) |
Dec 14, 2016 | 27.86 | 27.86 | 26.25 | 27.02 | 8,555 | -1.12(-3.98%) |
Dec 13, 2016 | 27.30 | 28.14 | 26.74 | 28.14 | 7,999 | +0.42(+1.52%) |
Dec 12, 2016 | 27.44 | 28.09 | 26.88 | 27.72 | 8,028 | -0.14(-0.50%) |
Dec 09, 2016 | 27.72 | 28.70 | 26.46 | 27.86 | 17,245 | +0.14(+0.51%) |
Dec 08, 2016 | 25.90 | 27.86 | 25.90 | 27.72 | 7,097 | +1.68(+6.45%) |
Dec 07, 2016 | 26.60 | 26.88 | 25.90 | 26.04 | 6,097 | -0.84(-3.12%) |
Dec 06, 2016 | 26.88 | 27.28 | 26.18 | 26.88 | 6,472 | -0.14(-0.52%) |
Dec 05, 2016 | 26.88 | 27.16 | 26.18 | 27.02 | 8,056 | +0.42(+1.58%) |
Dec 02, 2016 | 25.90 | 26.88 | 25.48 | 26.60 | 13,162 | +0.56(+2.15%) |
Dec 01, 2016 | 26.60 | 26.88 | 24.50 | 26.04 | 16,705 | -0.56(-2.11%) |
Nov 30, 2016 | 26.88 | 27.86 | 26.32 | 26.60 | 11,587 | +0.00(+0.00%) |
Nov 29, 2016 | 26.18 | 27.16 | 25.48 | 26.60 | 12,215 | +0.70(+2.70%) |
Nov 28, 2016 | 28.14 | 28.42 | 25.34 | 25.90 | 12,193 | -2.24(-7.96%) |
Nov 25, 2016 | 28.14 | 28.16 | 27.44 | 28.14 | 3,195 | -0.14(-0.50%) |
Nov 23, 2016 | 28.28 | 28.28 | 28.28 | 0 | -0.28(-0.98%) | |
Nov 22, 2016 | 28.56 | 28.84 | 27.72 | 28.56 | 13,562 | +0.14(+0.49%) |
Nov 21, 2016 | 28.56 | 29.68 | 28.14 | 28.42 | 7,168 | +0.00(+0.00%) |
Nov 18, 2016 | 26.60 | 28.70 | 26.60 | 28.42 | 22,830 | +1.26(+4.64%) |
Nov 17, 2016 | 27.72 | 27.86 | 26.88 | 27.16 | 12,396 | -0.28(-1.02%) |
Nov 16, 2016 | 27.58 | 27.72 | 26.60 | 27.44 | 25,856 | +0.00(+0.00%) |
Nov 15, 2016 | 29.68 | 30.10 | 23.66 | 27.44 | 71,326 | -4.90(-15.15%) |
Nov 14, 2016 | 31.50 | 33.46 | 31.36 | 32.34 | 9,252 | +0.98(+3.13%) |
Nov 11, 2016 | 28.56 | 32.90 | 28.42 | 31.36 | 12,608 | +2.10(+7.18%) |
Nov 10, 2016 | 28.00 | 29.54 | 27.30 | 29.26 | 14,203 | +1.40(+5.03%) |
Nov 09, 2016 | 27.58 | 28.64 | 26.96 | 27.86 | 13,243 | +0.42(+1.53%) |
Nov 08, 2016 | 26.60 | 27.58 | 25.90 | 27.44 | 7,492 | +0.70(+2.62%) |
Nov 07, 2016 | 28.00 | 28.22 | 25.20 | 26.74 | 14,830 | +0.70(+2.69%) |
Nov 04, 2016 | 26.04 | 27.30 | 25.20 | 26.04 | 10,323 | -0.28(-1.06%) |
Nov 03, 2016 | 26.88 | 27.30 | 26.18 | 26.32 | 15,789 | -0.56(-2.08%) |
Nov 02, 2016 | 28.98 | 29.22 | 25.90 | 26.88 | 13,070 | -2.52(-8.57%) |