Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 27.84 | 28.12 | 27.75 | 28.05 | 24,158 | +0.12(+0.42%) |
Jan 30, 2017 | 28.17 | 28.17 | 27.75 | 27.94 | 27,630 | -0.32(-1.14%) |
Jan 27, 2017 | 28.47 | 28.49 | 28.16 | 28.26 | 18,981 | -0.11(-0.38%) |
Jan 26, 2017 | 28.63 | 28.63 | 28.33 | 28.37 | 33,202 | -0.22(-0.75%) |
Jan 25, 2017 | 28.45 | 28.63 | 28.45 | 28.58 | 28,115 | +0.27(+0.94%) |
Jan 24, 2017 | 27.98 | 28.37 | 27.98 | 28.32 | 32,512 | +0.43(+1.55%) |
Jan 23, 2017 | 27.95 | 27.99 | 27.76 | 27.88 | 50,123 | -0.05(-0.18%) |
Jan 20, 2017 | 27.83 | 28.03 | 27.83 | 27.93 | 30,031 | +0.12(+0.43%) |
Jan 19, 2017 | 28.08 | 28.11 | 27.73 | 27.82 | 35,000 | -0.33(-1.16%) |
Jan 18, 2017 | 28.01 | 28.14 | 27.97 | 28.14 | 24,580 | +0.13(+0.46%) |
Jan 17, 2017 | 28.20 | 28.25 | 27.97 | 28.01 | 58,544 | -0.25(-0.87%) |
Jan 13, 2017 | 28.26 | 28.26 | 28.26 | 0 | +0.18(+0.64%) | |
Jan 12, 2017 | 28.39 | 28.43 | 27.83 | 28.08 | 48,867 | -0.33(-1.16%) |
Jan 11, 2017 | 28.39 | 28.45 | 28.24 | 28.41 | 28,725 | +0.05(+0.18%) |
Jan 10, 2017 | 28.15 | 28.43 | 28.01 | 28.36 | 31,309 | +0.28(+0.98%) |
Jan 09, 2017 | 28.33 | 28.33 | 28.07 | 28.08 | 44,580 | -0.24(-0.86%) |
Jan 06, 2017 | 28.58 | 28.58 | 28.29 | 28.33 | 45,205 | -0.15(-0.52%) |
Jan 05, 2017 | 28.88 | 28.88 | 28.35 | 28.48 | 29,984 | -0.40(-1.39%) |
Jan 04, 2017 | 28.62 | 28.89 | 28.62 | 28.88 | 69,791 | +0.47(+1.66%) |
Jan 03, 2017 | 28.73 | 28.73 | 28.28 | 28.40 | 37,198 | +0.07(+0.25%) |
Dec 30, 2016 | 28.33 | 28.33 | 28.33 | 0 | -0.10(-0.35%) | |
Dec 29, 2016 | 28.46 | 28.54 | 28.32 | 28.43 | 19,649 | +0.04(+0.15%) |
Dec 28, 2016 | 28.78 | 28.78 | 28.33 | 28.39 | 27,932 | -0.32(-1.12%) |
Dec 27, 2016 | 28.77 | 28.78 | 28.65 | 28.71 | 15,474 | +0.17(+0.61%) |
Dec 23, 2016 | 28.54 | 28.54 | 28.54 | 0 | +0.06(+0.20%) | |
Dec 22, 2016 | 28.91 | 28.91 | 28.46 | 28.48 | 15,340 | -0.38(-1.33%) |
Dec 21, 2016 | 29.00 | 29.00 | 28.86 | 28.86 | 13,167 | -0.06(-0.20%) |
Dec 20, 2016 | 28.88 | 28.99 | 28.72 | 28.92 | 31,236 | +0.21(+0.72%) |
Dec 19, 2016 | 28.66 | 28.75 | 28.51 | 28.72 | 26,411 | +0.18(+0.64%) |
Dec 16, 2016 | 28.74 | 28.90 | 28.49 | 28.54 | 35,011 | -0.11(-0.37%) |
Dec 15, 2016 | 28.56 | 28.83 | 28.44 | 28.64 | 35,422 | +0.27(+0.94%) |
Dec 14, 2016 | 28.57 | 28.73 | 28.33 | 28.37 | 8,246 | -0.35(-1.22%) |
Dec 13, 2016 | 28.81 | 28.97 | 28.60 | 28.73 | 26,774 | -0.02(-0.07%) |
Dec 12, 2016 | 28.90 | 29.03 | 28.68 | 28.75 | 37,798 | -0.28(-0.98%) |
Dec 09, 2016 | 29.12 | 29.12 | 28.93 | 29.03 | 15,503 | +0.02(+0.09%) |
Dec 08, 2016 | 28.67 | 29.01 | 28.46 | 29.01 | 37,191 | +0.46(+1.60%) |
Dec 07, 2016 | 28.26 | 28.59 | 28.14 | 28.55 | 39,363 | +0.32(+1.15%) |
Dec 06, 2016 | 27.98 | 28.26 | 27.81 | 28.23 | 56,676 | +0.23(+0.83%) |
Dec 05, 2016 | 27.66 | 27.99 | 27.66 | 27.99 | 45,691 | +0.46(+1.69%) |
Dec 02, 2016 | 27.51 | 27.68 | 27.45 | 27.53 | 25,066 | -0.07(-0.24%) |
Dec 01, 2016 | 27.71 | 27.75 | 27.50 | 27.59 | 18,161 | +0.00(+0.00%) |
Nov 30, 2016 | 27.94 | 27.94 | 27.57 | 27.59 | 30,830 | -0.20(-0.72%) |
Nov 29, 2016 | 27.80 | 27.91 | 27.72 | 27.79 | 26,381 | +0.01(+0.03%) |
Nov 28, 2016 | 28.12 | 28.12 | 27.79 | 27.79 | 24,470 | -0.27(-0.96%) |
Nov 25, 2016 | 28.03 | 28.07 | 27.98 | 28.06 | 3,466 | +0.11(+0.40%) |
Nov 23, 2016 | 27.94 | 27.94 | 27.94 | 0 | +0.07(+0.26%) | |
Nov 22, 2016 | 27.59 | 27.87 | 27.53 | 27.87 | 33,635 | +0.43(+1.58%) |
Nov 21, 2016 | 27.38 | 27.46 | 27.24 | 27.44 | 36,246 | +0.14(+0.50%) |
Nov 18, 2016 | 27.22 | 27.31 | 27.18 | 27.30 | 27,547 | +0.10(+0.37%) |
Nov 17, 2016 | 27.23 | 27.25 | 27.17 | 27.20 | 21,499 | +0.07(+0.28%) |
Nov 16, 2016 | 27.03 | 27.14 | 26.98 | 27.13 | 18,647 | +0.07(+0.25%) |
Nov 15, 2016 | 26.98 | 27.11 | 26.86 | 27.06 | 16,958 | +0.01(+0.03%) |
Nov 14, 2016 | 26.77 | 27.15 | 26.77 | 27.05 | 55,551 | +0.46(+1.72%) |
Nov 11, 2016 | 26.13 | 26.59 | 26.13 | 26.59 | 13,661 | +0.61(+2.33%) |
Nov 10, 2016 | 25.62 | 26.07 | 25.62 | 25.99 | 29,968 | +0.53(+2.09%) |
Nov 09, 2016 | 24.48 | 25.52 | 24.48 | 25.46 | 14,086 | +0.76(+3.06%) |
Nov 08, 2016 | 24.63 | 24.80 | 24.56 | 24.70 | 8,396 | +0.02(+0.06%) |
Nov 07, 2016 | 24.79 | 24.79 | 24.59 | 24.69 | 18,127 | +0.50(+2.06%) |
Nov 04, 2016 | 24.37 | 24.45 | 24.19 | 24.19 | 13,836 | -0.00(-0.01%) |
Nov 03, 2016 | 24.26 | 24.28 | 24.18 | 24.19 | 3,584 | +0.02(+0.07%) |
Nov 02, 2016 | 24.25 | 24.30 | 24.10 | 24.17 | 5,459 | -0.07(-0.27%) |