Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 26.25 | 26.40 | 25.93 | 26.36 | 504,749 | +0.09(+0.34%) |
Jan 30, 2017 | 26.02 | 26.29 | 25.71 | 26.27 | 740,169 | +0.21(+0.81%) |
Jan 27, 2017 | 25.90 | 26.28 | 25.90 | 26.06 | 423,021 | +0.09(+0.35%) |
Jan 26, 2017 | 26.12 | 26.25 | 25.67 | 25.97 | 453,111 | -0.17(-0.65%) |
Jan 25, 2017 | 26.15 | 26.31 | 25.92 | 26.14 | 622,206 | +0.21(+0.81%) |
Jan 24, 2017 | 25.98 | 26.08 | 25.74 | 25.93 | 679,297 | -0.02(-0.08%) |
Jan 23, 2017 | 26.09 | 26.39 | 25.86 | 25.95 | 641,836 | -0.22(-0.84%) |
Jan 20, 2017 | 26.33 | 26.55 | 26.07 | 26.17 | 904,605 | -0.18(-0.68%) |
Jan 19, 2017 | 26.91 | 27.11 | 26.20 | 26.35 | 1,017,020 | -0.58(-2.15%) |
Jan 18, 2017 | 27.29 | 27.29 | 26.86 | 26.93 | 761,888 | -0.25(-0.92%) |
Jan 17, 2017 | 27.28 | 27.28 | 26.68 | 27.18 | 692,462 | -0.14(-0.51%) |
Jan 13, 2017 | 27.32 | 27.32 | 27.32 | 0 | +0.67(+2.51%) | |
Jan 12, 2017 | 26.57 | 26.89 | 26.13 | 26.65 | 1,066,729 | -0.11(-0.41%) |
Jan 11, 2017 | 25.75 | 27.00 | 25.66 | 26.76 | 1,999,686 | +1.44(+5.69%) |
Jan 10, 2017 | 24.90 | 25.35 | 24.86 | 25.32 | 1,208,675 | +0.42(+1.69%) |
Jan 09, 2017 | 24.91 | 25.00 | 24.70 | 24.90 | 694,143 | +0.08(+0.32%) |
Jan 06, 2017 | 24.85 | 25.08 | 24.76 | 24.82 | 465,500 | -0.02(-0.08%) |
Jan 05, 2017 | 24.95 | 25.14 | 24.82 | 24.84 | 609,160 | -0.07(-0.28%) |
Jan 04, 2017 | 24.97 | 25.18 | 24.79 | 24.91 | 868,345 | +0.12(+0.48%) |
Jan 03, 2017 | 24.94 | 25.09 | 24.58 | 24.79 | 997,242 | -0.02(-0.08%) |
Dec 30, 2016 | 24.81 | 24.81 | 24.81 | 0 | -0.03(-0.12%) | |
Dec 29, 2016 | 24.48 | 24.97 | 24.48 | 24.84 | 829,657 | +0.36(+1.47%) |
Dec 28, 2016 | 24.64 | 24.64 | 24.32 | 24.48 | 573,886 | -0.13(-0.53%) |
Dec 27, 2016 | 24.54 | 24.76 | 24.51 | 24.61 | 381,860 | +0.06(+0.24%) |
Dec 23, 2016 | 24.55 | 24.55 | 24.55 | 0 | +0.29(+1.20%) | |
Dec 22, 2016 | 24.20 | 24.35 | 24.02 | 24.26 | 766,827 | +0.12(+0.50%) |
Dec 21, 2016 | 24.16 | 24.23 | 23.99 | 24.14 | 838,429 | +0.06(+0.25%) |
Dec 20, 2016 | 24.19 | 24.34 | 23.96 | 24.08 | 771,600 | -0.13(-0.54%) |
Dec 19, 2016 | 24.28 | 24.52 | 24.07 | 24.21 | 630,067 | -0.04(-0.16%) |
Dec 16, 2016 | 24.25 | 24.31 | 24.04 | 24.25 | 1,948,287 | +0.08(+0.33%) |
Dec 15, 2016 | 23.57 | 24.18 | 23.43 | 24.17 | 1,049,224 | +0.55(+2.33%) |
Dec 14, 2016 | 24.15 | 24.15 | 23.48 | 23.62 | 1,032,884 | -0.47(-1.95%) |
Dec 13, 2016 | 24.34 | 24.41 | 24.05 | 24.09 | 1,394,304 | -0.16(-0.66%) |
Dec 12, 2016 | 24.20 | 24.64 | 24.16 | 24.25 | 1,072,735 | -0.05(-0.21%) |
Dec 09, 2016 | 24.25 | 24.36 | 24.08 | 24.30 | 973,676 | +0.14(+0.58%) |
Dec 08, 2016 | 23.70 | 24.33 | 23.43 | 24.16 | 1,313,644 | +0.56(+2.37%) |
Dec 07, 2016 | 23.13 | 23.72 | 23.04 | 23.60 | 1,259,168 | +0.29(+1.24%) |
Dec 06, 2016 | 22.99 | 23.45 | 22.74 | 23.31 | 12,390,816 | +0.30(+1.30%) |
Dec 05, 2016 | 22.92 | 23.48 | 22.91 | 23.01 | 4,315,378 | +1.12(+5.12%) |
Dec 02, 2016 | 21.82 | 22.08 | 21.64 | 21.89 | 649,318 | +0.12(+0.55%) |
Dec 01, 2016 | 21.62 | 21.95 | 21.62 | 21.77 | 727,873 | +0.13(+0.60%) |
Nov 30, 2016 | 21.91 | 22.00 | 21.54 | 21.64 | 787,819 | -0.07(-0.32%) |
Nov 29, 2016 | 21.67 | 21.96 | 21.63 | 21.71 | 507,709 | +0.09(+0.42%) |
Nov 28, 2016 | 21.54 | 21.69 | 21.41 | 21.62 | 701,226 | +0.06(+0.28%) |
Nov 25, 2016 | 21.30 | 21.56 | 21.26 | 21.56 | 403,470 | +0.25(+1.17%) |
Nov 23, 2016 | 21.31 | 21.31 | 21.31 | 0 | +0.15(+0.71%) | |
Nov 22, 2016 | 21.38 | 21.40 | 20.92 | 21.16 | 988,415 | -0.28(-1.31%) |
Nov 21, 2016 | 21.15 | 21.49 | 20.81 | 21.44 | 959,538 | +0.25(+1.18%) |
Nov 18, 2016 | 21.07 | 21.31 | 21.03 | 21.19 | 805,154 | +0.18(+0.86%) |
Nov 17, 2016 | 21.04 | 21.16 | 20.97 | 21.01 | 773,781 | +0.06(+0.29%) |
Nov 16, 2016 | 20.94 | 21.09 | 20.81 | 20.95 | 743,200 | -0.14(-0.66%) |
Nov 15, 2016 | 20.64 | 21.15 | 20.55 | 21.09 | 868,943 | +0.44(+2.13%) |
Nov 14, 2016 | 21.50 | 21.67 | 20.52 | 20.65 | 1,352,148 | -0.80(-3.73%) |
Nov 11, 2016 | 21.62 | 21.77 | 21.39 | 21.45 | 1,134,816 | -0.11(-0.51%) |
Nov 10, 2016 | 21.61 | 22.47 | 21.24 | 21.56 | 1,679,422 | +0.26(+1.22%) |
Nov 09, 2016 | 19.40 | 21.55 | 19.25 | 21.30 | 5,336,201 | -1.03(-4.61%) |
Nov 08, 2016 | 22.45 | 22.80 | 22.31 | 22.33 | 1,176,386 | -0.23(-1.02%) |
Nov 07, 2016 | 22.18 | 22.61 | 22.16 | 22.56 | 674,040 | +0.68(+3.11%) |
Nov 04, 2016 | 21.28 | 22.08 | 21.28 | 21.88 | 1,003,610 | +0.66(+3.11%) |
Nov 03, 2016 | 21.62 | 22.02 | 21.19 | 21.22 | 1,112,339 | -0.37(-1.71%) |
Nov 02, 2016 | 21.55 | 21.79 | 21.52 | 21.59 | 442,251 | -0.05(-0.23%) |