Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 26.30 | 26.87 | 26.06 | 26.87 | 73,435 | +0.24(+0.91%) |
Jan 30, 2017 | 27.43 | 27.45 | 26.34 | 26.62 | 103,129 | -0.85(-3.09%) |
Jan 27, 2017 | 27.76 | 27.88 | 27.39 | 27.47 | 54,131 | -0.40(-1.45%) |
Jan 26, 2017 | 27.88 | 28.85 | 27.76 | 27.88 | 50,878 | -0.40(-1.43%) |
Jan 25, 2017 | 28.36 | 28.45 | 28.04 | 28.28 | 45,064 | +0.16(+0.58%) |
Jan 24, 2017 | 27.80 | 28.36 | 27.72 | 28.12 | 62,482 | +0.45(+1.61%) |
Jan 23, 2017 | 27.72 | 27.96 | 27.52 | 27.68 | 40,005 | +0.00(+0.00%) |
Jan 20, 2017 | 27.72 | 28.45 | 27.60 | 27.68 | 69,370 | -0.08(-0.29%) |
Jan 19, 2017 | 27.60 | 27.92 | 27.20 | 27.76 | 86,674 | +0.04(+0.15%) |
Jan 18, 2017 | 27.88 | 27.90 | 27.35 | 27.72 | 65,948 | +0.04(+0.15%) |
Jan 17, 2017 | 26.95 | 28.20 | 26.95 | 27.68 | 78,863 | -0.65(-2.29%) |
Jan 13, 2017 | 28.32 | 28.32 | 28.32 | 0 | -0.32(-1.13%) | |
Jan 12, 2017 | 29.01 | 29.21 | 28.41 | 28.65 | 65,624 | -0.61(-2.07%) |
Jan 11, 2017 | 30.43 | 30.47 | 28.85 | 29.25 | 114,753 | -1.34(-4.37%) |
Jan 10, 2017 | 30.02 | 30.79 | 30.02 | 30.59 | 122,297 | +0.57(+1.89%) |
Jan 09, 2017 | 30.06 | 30.35 | 29.38 | 30.02 | 140,988 | -0.36(-1.20%) |
Jan 06, 2017 | 30.19 | 30.63 | 29.86 | 30.39 | 156,970 | +0.36(+1.21%) |
Jan 05, 2017 | 31.08 | 31.08 | 29.94 | 30.02 | 123,352 | -1.09(-3.51%) |
Jan 04, 2017 | 29.98 | 31.32 | 29.34 | 31.12 | 352,933 | +1.34(+4.48%) |
Jan 03, 2017 | 31.36 | 31.97 | 29.78 | 29.78 | 379,275 | -0.93(-3.03%) |
Dec 30, 2016 | 30.71 | 30.71 | 30.71 | 0 | +0.04(+0.13%) | |
Dec 29, 2016 | 30.06 | 30.79 | 30.06 | 30.67 | 304,544 | +0.85(+2.85%) |
Dec 28, 2016 | 28.32 | 29.94 | 28.28 | 29.82 | 164,721 | +1.50(+5.29%) |
Dec 27, 2016 | 28.32 | 28.77 | 28.08 | 28.32 | 91,540 | +0.00(+0.00%) |
Dec 23, 2016 | 28.32 | 28.32 | 28.32 | 0 | +0.57(+2.04%) | |
Dec 22, 2016 | 27.96 | 28.39 | 27.39 | 27.76 | 134,639 | -0.28(-1.01%) |
Dec 21, 2016 | 28.93 | 29.01 | 28.00 | 28.04 | 144,423 | -1.09(-3.75%) |
Dec 20, 2016 | 28.57 | 29.17 | 28.53 | 29.13 | 158,900 | +0.57(+1.98%) |
Dec 19, 2016 | 28.65 | 29.30 | 28.45 | 28.57 | 204,377 | +0.00(+0.00%) |
Dec 16, 2016 | 27.68 | 28.57 | 27.03 | 28.57 | 292,119 | +1.09(+3.98%) |
Dec 15, 2016 | 27.31 | 28.00 | 26.71 | 27.47 | 129,847 | +0.04(+0.15%) |
Dec 14, 2016 | 25.78 | 27.47 | 25.21 | 27.43 | 199,803 | +1.34(+5.12%) |
Dec 13, 2016 | 28.65 | 29.66 | 25.57 | 26.10 | 435,767 | -2.65(-9.23%) |
Dec 12, 2016 | 27.75 | 28.87 | 27.22 | 28.75 | 145,966 | +1.09(+3.94%) |
Dec 09, 2016 | 26.17 | 27.70 | 25.93 | 27.66 | 236,464 | +1.73(+6.69%) |
Dec 08, 2016 | 26.01 | 26.29 | 25.81 | 25.93 | 260,338 | -0.20(-0.77%) |
Dec 07, 2016 | 24.28 | 27.27 | 24.28 | 26.13 | 394,779 | +2.46(+10.39%) |
Dec 06, 2016 | 23.07 | 23.83 | 22.82 | 23.67 | 60,949 | +0.60(+2.62%) |
Dec 05, 2016 | 22.83 | 23.23 | 22.66 | 23.07 | 72,112 | +0.24(+1.06%) |
Dec 02, 2016 | 22.95 | 23.15 | 22.70 | 22.83 | 61,974 | -0.20(-0.88%) |
Dec 01, 2016 | 22.10 | 23.07 | 22.10 | 23.03 | 92,243 | +1.01(+4.58%) |
Nov 30, 2016 | 22.50 | 22.54 | 21.74 | 22.02 | 178,558 | -0.20(-0.91%) |
Nov 29, 2016 | 22.14 | 22.54 | 21.86 | 22.22 | 209,554 | +0.20(+0.92%) |
Nov 28, 2016 | 21.86 | 22.18 | 21.46 | 22.02 | 205,628 | +0.28(+1.30%) |
Nov 25, 2016 | 21.98 | 22.26 | 21.55 | 21.74 | 233,535 | -0.32(-1.46%) |
Nov 23, 2016 | 22.06 | 22.06 | 22.06 | 0 | +0.28(+1.30%) | |
Nov 22, 2016 | 21.74 | 22.14 | 21.74 | 21.78 | 181,485 | -0.04(-0.18%) |
Nov 21, 2016 | 21.98 | 21.98 | 21.70 | 21.82 | 104,646 | +0.00(+0.00%) |
Nov 18, 2016 | 22.02 | 22.02 | 21.74 | 21.82 | 91,980 | -0.12(-0.55%) |
Nov 17, 2016 | 21.78 | 22.14 | 21.66 | 21.94 | 52,968 | +0.20(+0.93%) |
Nov 16, 2016 | 21.74 | 22.03 | 21.62 | 21.74 | 100,913 | +0.00(+0.00%) |
Nov 15, 2016 | 21.74 | 21.86 | 21.66 | 21.74 | 51,076 | -0.04(-0.19%) |
Nov 14, 2016 | 22.18 | 22.18 | 21.70 | 21.78 | 73,201 | -0.40(-1.82%) |
Nov 11, 2016 | 21.78 | 22.18 | 21.74 | 22.18 | 105,626 | +0.40(+1.85%) |
Nov 10, 2016 | 21.98 | 21.98 | 21.62 | 21.78 | 75,941 | +0.00(+0.00%) |
Nov 09, 2016 | 20.93 | 21.82 | 20.69 | 21.78 | 55,534 | +0.73(+3.45%) |
Nov 08, 2016 | 21.21 | 21.21 | 20.69 | 21.05 | 37,514 | +0.12(+0.58%) |
Nov 07, 2016 | 21.49 | 21.49 | 20.77 | 20.93 | 90,617 | -0.16(-0.76%) |
Nov 04, 2016 | 20.97 | 21.66 | 20.97 | 21.09 | 42,199 | +0.04(+0.19%) |
Nov 03, 2016 | 20.85 | 21.33 | 20.73 | 21.05 | 41,640 | +0.20(+0.97%) |
Nov 02, 2016 | 20.97 | 21.23 | 20.61 | 20.85 | 33,974 | -0.12(-0.58%) |