Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 26.82 | 27.34 | 26.64 | 27.31 | 270,719 | +0.29(+1.06%) |
Jan 30, 2017 | 27.31 | 27.37 | 26.27 | 27.02 | 287,683 | -0.39(-1.43%) |
Jan 27, 2017 | 26.86 | 27.43 | 26.33 | 27.41 | 283,334 | +0.47(+1.75%) |
Jan 26, 2017 | 26.70 | 27.04 | 26.24 | 26.94 | 313,778 | +0.38(+1.44%) |
Jan 25, 2017 | 26.16 | 26.71 | 25.65 | 26.56 | 470,512 | +0.72(+2.80%) |
Jan 24, 2017 | 24.76 | 25.94 | 24.59 | 25.83 | 368,052 | +1.15(+4.66%) |
Jan 23, 2017 | 24.37 | 24.76 | 24.06 | 24.68 | 444,187 | +0.32(+1.30%) |
Jan 20, 2017 | 25.42 | 25.42 | 24.09 | 24.37 | 494,885 | -0.85(-3.36%) |
Jan 19, 2017 | 24.59 | 26.02 | 23.75 | 25.21 | 769,942 | -0.50(-1.95%) |
Jan 18, 2017 | 25.77 | 26.05 | 25.46 | 25.71 | 350,825 | -0.01(-0.06%) |
Jan 17, 2017 | 26.51 | 26.53 | 25.58 | 25.73 | 325,515 | -0.78(-2.95%) |
Jan 13, 2017 | 26.51 | 26.51 | 26.51 | 0 | +0.16(+0.62%) | |
Jan 12, 2017 | 26.83 | 26.83 | 25.94 | 26.35 | 185,523 | -0.55(-2.06%) |
Jan 11, 2017 | 26.95 | 26.95 | 26.44 | 26.90 | 183,271 | +0.10(+0.36%) |
Jan 10, 2017 | 26.22 | 26.82 | 26.11 | 26.81 | 249,773 | +0.71(+2.71%) |
Jan 09, 2017 | 26.38 | 26.48 | 26.00 | 26.10 | 278,271 | -0.24(-0.90%) |
Jan 06, 2017 | 26.78 | 26.81 | 26.32 | 26.33 | 205,688 | -0.29(-1.08%) |
Jan 05, 2017 | 27.22 | 27.22 | 26.45 | 26.62 | 171,326 | -0.55(-2.03%) |
Jan 04, 2017 | 26.50 | 27.31 | 26.39 | 27.17 | 234,436 | +0.66(+2.50%) |
Jan 03, 2017 | 26.54 | 26.90 | 26.37 | 26.51 | 236,339 | +0.24(+0.90%) |
Dec 30, 2016 | 26.27 | 26.27 | 26.27 | 0 | -0.17(-0.64%) | |
Dec 29, 2016 | 26.60 | 26.83 | 26.30 | 26.44 | 108,386 | -0.01(-0.06%) |
Dec 28, 2016 | 26.52 | 27.16 | 26.15 | 26.46 | 197,789 | -0.02(-0.08%) |
Dec 27, 2016 | 26.40 | 26.90 | 25.85 | 26.48 | 166,240 | +0.17(+0.64%) |
Dec 23, 2016 | 26.31 | 26.31 | 26.31 | 0 | -0.03(-0.11%) | |
Dec 22, 2016 | 26.58 | 26.67 | 26.17 | 26.34 | 208,001 | -0.24(-0.92%) |
Dec 21, 2016 | 26.55 | 26.78 | 26.39 | 26.58 | 244,231 | -0.07(-0.25%) |
Dec 20, 2016 | 26.67 | 27.23 | 26.25 | 26.65 | 367,591 | +0.18(+0.70%) |
Dec 19, 2016 | 27.00 | 27.05 | 26.39 | 26.47 | 361,103 | -0.75(-2.76%) |
Dec 16, 2016 | 26.68 | 27.71 | 26.42 | 27.22 | 757,434 | +0.67(+2.53%) |
Dec 15, 2016 | 26.29 | 26.83 | 26.24 | 26.55 | 336,546 | +0.19(+0.73%) |
Dec 14, 2016 | 26.75 | 27.65 | 26.25 | 26.36 | 340,818 | -0.63(-2.35%) |
Dec 13, 2016 | 27.93 | 27.96 | 26.56 | 26.99 | 340,986 | -0.71(-2.56%) |
Dec 12, 2016 | 28.27 | 28.30 | 27.62 | 27.70 | 376,313 | -0.07(-0.24%) |
Dec 09, 2016 | 28.12 | 28.44 | 27.61 | 27.76 | 464,831 | -0.09(-0.33%) |
Dec 08, 2016 | 27.59 | 27.89 | 27.48 | 27.86 | 482,302 | +0.28(+1.01%) |
Dec 07, 2016 | 27.62 | 27.75 | 27.20 | 27.58 | 452,409 | +0.00(+0.00%) |
Dec 06, 2016 | 27.71 | 27.81 | 27.32 | 27.58 | 420,236 | -0.14(-0.49%) |
Dec 05, 2016 | 28.20 | 28.42 | 27.42 | 27.71 | 520,324 | -0.30(-1.07%) |
Dec 02, 2016 | 28.24 | 28.42 | 27.74 | 28.01 | 473,166 | -0.34(-1.21%) |
Dec 01, 2016 | 28.10 | 28.68 | 27.84 | 28.36 | 517,960 | +0.14(+0.51%) |
Nov 30, 2016 | 28.57 | 28.80 | 27.77 | 28.21 | 804,924 | -0.39(-1.35%) |
Nov 29, 2016 | 28.59 | 29.33 | 28.52 | 28.60 | 1,451,179 | -0.68(-2.31%) |
Nov 28, 2016 | 30.12 | 30.45 | 28.93 | 29.28 | 4,618,517 | -1.03(-3.41%) |
Nov 25, 2016 | 27.99 | 30.53 | 27.64 | 30.31 | 2,373,569 | +4.23(+16.21%) |
Nov 23, 2016 | 26.08 | 26.08 | 26.08 | 0 | +0.54(+2.12%) | |
Nov 22, 2016 | 24.46 | 26.12 | 24.45 | 25.54 | 718,685 | +1.06(+4.31%) |
Nov 21, 2016 | 23.86 | 24.48 | 23.72 | 24.48 | 257,036 | +0.60(+2.51%) |
Nov 18, 2016 | 24.36 | 24.42 | 23.78 | 23.89 | 283,653 | -0.36(-1.50%) |
Nov 17, 2016 | 24.51 | 24.79 | 24.23 | 24.25 | 223,074 | -0.17(-0.70%) |
Nov 16, 2016 | 24.36 | 24.76 | 24.29 | 24.42 | 320,859 | +0.03(+0.12%) |
Nov 15, 2016 | 23.88 | 24.53 | 23.64 | 24.39 | 429,467 | +0.48(+2.03%) |
Nov 14, 2016 | 24.60 | 24.78 | 23.80 | 23.91 | 491,899 | -0.29(-1.21%) |
Nov 11, 2016 | 23.63 | 24.55 | 23.32 | 24.20 | 521,539 | +0.58(+2.44%) |
Nov 10, 2016 | 22.04 | 23.87 | 21.97 | 23.62 | 610,226 | +1.82(+8.34%) |
Nov 09, 2016 | 20.09 | 21.96 | 19.96 | 21.80 | 525,386 | +1.79(+8.94%) |
Nov 08, 2016 | 19.40 | 20.21 | 18.78 | 20.01 | 329,549 | +0.58(+2.97%) |
Nov 07, 2016 | 19.24 | 19.93 | 19.18 | 19.44 | 148,194 | +0.53(+2.83%) |
Nov 04, 2016 | 19.10 | 19.29 | 18.79 | 18.90 | 293,158 | -0.11(-0.60%) |
Nov 03, 2016 | 19.07 | 19.36 | 18.97 | 19.02 | 300,284 | -0.06(-0.30%) |
Nov 02, 2016 | 19.44 | 19.44 | 19.04 | 19.07 | 345,765 | -0.32(-1.65%) |