Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 26.59 | 26.83 | 26.38 | 26.75 | 562,667 | +0.12(+0.46%) |
Jan 30, 2017 | 27.00 | 27.00 | 26.51 | 26.63 | 600,646 | -0.53(-1.95%) |
Jan 27, 2017 | 27.48 | 27.48 | 27.04 | 27.16 | 527,405 | -0.36(-1.32%) |
Jan 26, 2017 | 27.40 | 27.56 | 27.20 | 27.52 | 448,978 | +0.12(+0.44%) |
Jan 25, 2017 | 27.56 | 27.60 | 27.16 | 27.40 | 516,793 | +0.04(+0.15%) |
Jan 24, 2017 | 27.04 | 27.44 | 26.84 | 27.36 | 455,915 | +0.44(+1.64%) |
Jan 23, 2017 | 26.88 | 27.04 | 26.59 | 26.92 | 438,635 | +0.00(+0.00%) |
Jan 20, 2017 | 26.84 | 27.16 | 26.84 | 26.92 | 517,165 | +0.08(+0.30%) |
Jan 19, 2017 | 26.88 | 26.98 | 26.59 | 26.84 | 617,887 | +0.12(+0.45%) |
Jan 18, 2017 | 27.24 | 27.24 | 26.55 | 26.72 | 805,886 | +0.24(+0.91%) |
Jan 17, 2017 | 27.20 | 27.20 | 26.43 | 26.47 | 548,306 | -0.93(-3.38%) |
Jan 13, 2017 | 27.40 | 27.40 | 27.40 | 0 | +0.40(+1.49%) | |
Jan 12, 2017 | 27.48 | 27.48 | 26.51 | 27.00 | 433,020 | -0.52(-1.90%) |
Jan 11, 2017 | 27.44 | 27.52 | 26.72 | 27.52 | 678,228 | +0.08(+0.29%) |
Jan 10, 2017 | 27.24 | 27.52 | 26.84 | 27.44 | 440,060 | +0.36(+1.34%) |
Jan 09, 2017 | 27.24 | 27.32 | 26.90 | 27.08 | 434,036 | -0.32(-1.17%) |
Jan 06, 2017 | 27.64 | 27.72 | 27.36 | 27.40 | 502,942 | +0.00(+0.00%) |
Jan 05, 2017 | 28.00 | 28.00 | 27.32 | 27.40 | 649,811 | -0.72(-2.58%) |
Jan 04, 2017 | 27.68 | 28.16 | 27.68 | 28.12 | 501,190 | +0.44(+1.60%) |
Jan 03, 2017 | 27.56 | 27.96 | 27.56 | 27.68 | 661,955 | +0.04(+0.15%) |
Dec 30, 2016 | 27.64 | 27.64 | 27.64 | 0 | -0.32(-1.15%) | |
Dec 29, 2016 | 28.04 | 28.16 | 27.68 | 27.96 | 473,771 | +0.00(+0.00%) |
Dec 28, 2016 | 28.32 | 28.32 | 27.84 | 27.96 | 358,668 | -0.24(-0.86%) |
Dec 27, 2016 | 28.04 | 28.32 | 27.96 | 28.20 | 311,724 | +0.12(+0.43%) |
Dec 23, 2016 | 28.08 | 28.08 | 28.08 | 0 | +0.04(+0.14%) | |
Dec 22, 2016 | 28.41 | 28.41 | 27.88 | 28.04 | 561,908 | -0.28(-0.99%) |
Dec 21, 2016 | 28.37 | 28.45 | 28.04 | 28.32 | 471,055 | -0.04(-0.14%) |
Dec 20, 2016 | 28.16 | 28.93 | 28.04 | 28.37 | 491,022 | +0.28(+1.00%) |
Dec 19, 2016 | 28.08 | 28.12 | 27.64 | 28.08 | 876,175 | +0.00(+0.00%) |
Dec 16, 2016 | 28.53 | 28.69 | 27.90 | 28.08 | 2,679,127 | -0.32(-1.13%) |
Dec 15, 2016 | 28.00 | 28.65 | 27.96 | 28.41 | 601,505 | +0.52(+1.88%) |
Dec 14, 2016 | 28.16 | 28.32 | 27.72 | 27.88 | 492,743 | -0.36(-1.28%) |
Dec 13, 2016 | 28.12 | 28.32 | 27.94 | 28.24 | 683,427 | +0.32(+1.15%) |
Dec 12, 2016 | 28.12 | 28.37 | 27.72 | 27.92 | 699,997 | -0.16(-0.57%) |
Dec 09, 2016 | 27.68 | 28.16 | 27.28 | 28.08 | 1,074,583 | +0.36(+1.31%) |
Dec 08, 2016 | 27.12 | 27.84 | 26.94 | 27.72 | 671,406 | +0.72(+2.68%) |
Dec 07, 2016 | 26.76 | 27.12 | 26.64 | 27.00 | 504,055 | +0.20(+0.75%) |
Dec 06, 2016 | 26.64 | 26.86 | 26.37 | 26.80 | 357,707 | +0.28(+1.06%) |
Dec 05, 2016 | 26.31 | 26.59 | 26.20 | 26.51 | 430,570 | +0.48(+1.85%) |
Dec 02, 2016 | 26.15 | 26.23 | 25.91 | 26.03 | 389,840 | -0.32(-1.22%) |
Dec 01, 2016 | 26.19 | 26.43 | 26.11 | 26.35 | 694,856 | +0.24(+0.92%) |
Nov 30, 2016 | 26.47 | 26.72 | 26.11 | 26.11 | 745,874 | -0.24(-0.92%) |
Nov 29, 2016 | 26.19 | 26.72 | 26.15 | 26.35 | 669,696 | +0.12(+0.46%) |
Nov 28, 2016 | 26.35 | 26.64 | 26.13 | 26.23 | 548,295 | -0.32(-1.21%) |
Nov 25, 2016 | 26.68 | 26.96 | 26.47 | 26.55 | 406,745 | +0.00(+0.00%) |
Nov 23, 2016 | 26.55 | 26.55 | 26.55 | 0 | +0.32(+1.23%) | |
Nov 22, 2016 | 25.95 | 26.31 | 25.51 | 26.23 | 823,538 | +0.28(+1.09%) |
Nov 21, 2016 | 25.63 | 25.99 | 25.43 | 25.95 | 652,602 | +0.52(+2.06%) |
Nov 18, 2016 | 24.82 | 25.51 | 24.74 | 25.43 | 664,455 | +0.64(+2.60%) |
Nov 17, 2016 | 24.62 | 24.90 | 24.62 | 24.78 | 813,118 | +0.12(+0.49%) |
Nov 16, 2016 | 24.86 | 24.95 | 24.62 | 24.66 | 711,430 | -0.32(-1.29%) |
Nov 15, 2016 | 25.07 | 25.15 | 24.26 | 24.99 | 587,803 | -0.04(-0.16%) |
Nov 14, 2016 | 25.11 | 25.31 | 24.14 | 25.03 | 992,829 | +0.40(+1.63%) |
Nov 11, 2016 | 23.94 | 24.74 | 23.78 | 24.62 | 1,214,624 | +0.64(+2.68%) |
Nov 10, 2016 | 23.74 | 24.50 | 23.74 | 23.98 | 950,909 | +0.60(+2.58%) |
Nov 09, 2016 | 22.49 | 23.50 | 22.49 | 23.38 | 806,983 | +1.09(+4.87%) |
Nov 08, 2016 | 22.25 | 22.57 | 22.17 | 22.29 | 354,862 | -0.04(-0.18%) |
Nov 07, 2016 | 22.29 | 22.49 | 22.17 | 22.33 | 477,968 | +0.48(+2.21%) |
Nov 04, 2016 | 22.05 | 22.09 | 21.69 | 21.85 | 439,753 | -0.16(-0.73%) |
Nov 03, 2016 | 21.69 | 22.01 | 21.57 | 22.01 | 536,884 | +0.40(+1.86%) |
Nov 02, 2016 | 21.73 | 21.81 | 21.53 | 21.61 | 476,075 | -0.13(-0.59%) |