Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 29.04 | 29.14 | 28.52 | 28.69 | 199,677 | -0.63(-2.14%) |
Jan 30, 2017 | 29.69 | 29.69 | 28.93 | 29.32 | 252,817 | -0.39(-1.30%) |
Jan 27, 2017 | 29.77 | 29.84 | 29.41 | 29.70 | 135,907 | +0.05(+0.16%) |
Jan 26, 2017 | 29.38 | 29.84 | 28.96 | 29.65 | 168,011 | +0.51(+1.75%) |
Jan 25, 2017 | 28.78 | 29.34 | 28.51 | 29.14 | 295,491 | +0.65(+2.27%) |
Jan 24, 2017 | 27.71 | 28.80 | 27.67 | 28.50 | 288,836 | +0.86(+3.11%) |
Jan 23, 2017 | 27.19 | 27.96 | 27.04 | 27.64 | 158,019 | +0.24(+0.88%) |
Jan 20, 2017 | 27.57 | 27.65 | 27.26 | 27.40 | 144,654 | -0.06(-0.21%) |
Jan 19, 2017 | 27.32 | 27.54 | 27.21 | 27.45 | 81,733 | +0.13(+0.46%) |
Jan 18, 2017 | 27.18 | 27.34 | 27.00 | 27.33 | 100,763 | +0.12(+0.43%) |
Jan 17, 2017 | 27.35 | 27.43 | 27.10 | 27.21 | 107,890 | +0.03(+0.11%) |
Jan 13, 2017 | 27.18 | 27.18 | 27.18 | 0 | +0.08(+0.28%) | |
Jan 12, 2017 | 27.55 | 27.55 | 26.92 | 27.11 | 275,039 | -0.22(-0.81%) |
Jan 11, 2017 | 27.19 | 28.00 | 27.19 | 27.33 | 69,199 | +0.13(+0.46%) |
Jan 10, 2017 | 27.96 | 27.96 | 27.09 | 27.20 | 294,212 | -0.75(-2.69%) |
Jan 09, 2017 | 28.29 | 28.30 | 27.92 | 27.96 | 96,342 | -0.34(-1.19%) |
Jan 06, 2017 | 28.26 | 28.35 | 27.80 | 28.29 | 299,262 | +0.03(+0.10%) |
Jan 05, 2017 | 28.35 | 28.82 | 28.23 | 28.26 | 87,577 | -0.07(-0.24%) |
Jan 04, 2017 | 28.24 | 28.77 | 28.07 | 28.33 | 137,329 | +0.16(+0.58%) |
Jan 03, 2017 | 27.81 | 28.54 | 27.63 | 28.17 | 143,881 | +0.38(+1.35%) |
Dec 30, 2016 | 27.79 | 27.79 | 27.79 | 0 | -0.13(-0.45%) | |
Dec 29, 2016 | 28.12 | 28.76 | 27.62 | 27.92 | 184,167 | -0.16(-0.58%) |
Dec 28, 2016 | 28.30 | 28.45 | 27.96 | 28.08 | 151,567 | -0.14(-0.51%) |
Dec 27, 2016 | 27.83 | 28.28 | 27.57 | 28.23 | 178,010 | +0.50(+1.81%) |
Dec 23, 2016 | 27.72 | 27.72 | 27.72 | 0 | +0.40(+1.45%) | |
Dec 22, 2016 | 27.68 | 28.13 | 27.29 | 27.33 | 128,001 | -0.39(-1.39%) |
Dec 21, 2016 | 26.64 | 27.95 | 26.64 | 27.71 | 241,141 | +1.08(+4.05%) |
Dec 20, 2016 | 27.00 | 27.15 | 26.57 | 26.64 | 128,158 | -0.33(-1.22%) |
Dec 19, 2016 | 26.87 | 27.21 | 26.52 | 26.96 | 109,486 | +0.40(+1.49%) |
Dec 16, 2016 | 26.58 | 26.91 | 26.37 | 26.57 | 364,684 | +0.10(+0.36%) |
Dec 15, 2016 | 26.22 | 27.17 | 26.04 | 26.47 | 201,571 | +0.18(+0.70%) |
Dec 14, 2016 | 27.85 | 28.01 | 26.22 | 26.29 | 814,859 | -1.60(-5.74%) |
Dec 13, 2016 | 28.18 | 28.18 | 27.66 | 27.89 | 662,270 | -0.36(-1.26%) |
Dec 12, 2016 | 28.12 | 28.46 | 27.77 | 28.25 | 125,088 | +0.28(+1.00%) |
Dec 09, 2016 | 28.35 | 28.35 | 27.69 | 27.97 | 126,344 | -0.45(-1.59%) |
Dec 08, 2016 | 28.28 | 28.80 | 28.25 | 28.42 | 131,501 | +0.05(+0.17%) |
Dec 07, 2016 | 28.39 | 28.41 | 27.93 | 28.37 | 67,796 | -0.03(-0.10%) |
Dec 06, 2016 | 28.40 | 28.66 | 27.97 | 28.40 | 115,027 | +0.00(+0.00%) |
Dec 05, 2016 | 28.27 | 28.67 | 28.12 | 28.40 | 122,723 | +0.27(+0.96%) |
Dec 02, 2016 | 27.88 | 28.45 | 27.73 | 28.13 | 77,082 | +0.16(+0.59%) |
Dec 01, 2016 | 28.60 | 28.60 | 27.92 | 27.97 | 91,557 | -0.36(-1.26%) |
Nov 30, 2016 | 27.02 | 28.40 | 27.02 | 28.32 | 242,915 | +1.73(+6.49%) |
Nov 29, 2016 | 26.75 | 26.99 | 25.82 | 26.60 | 103,658 | -0.33(-1.22%) |
Nov 28, 2016 | 27.15 | 27.45 | 26.92 | 26.92 | 77,422 | -0.32(-1.17%) |
Nov 25, 2016 | 27.45 | 27.47 | 26.96 | 27.24 | 40,279 | -0.14(-0.53%) |
Nov 23, 2016 | 27.39 | 27.39 | 27.39 | 0 | +0.05(+0.18%) | |
Nov 22, 2016 | 27.45 | 27.67 | 27.24 | 27.34 | 85,320 | -0.15(-0.56%) |
Nov 21, 2016 | 27.65 | 28.15 | 26.76 | 27.49 | 192,673 | +0.07(+0.25%) |
Nov 18, 2016 | 27.03 | 27.87 | 26.94 | 27.43 | 112,288 | +0.42(+1.57%) |
Nov 17, 2016 | 26.96 | 27.79 | 26.58 | 27.00 | 134,600 | +0.00(+0.00%) |
Nov 16, 2016 | 27.44 | 27.54 | 26.80 | 27.00 | 70,856 | -0.34(-1.23%) |
Nov 15, 2016 | 27.41 | 27.93 | 27.18 | 27.34 | 173,495 | +0.08(+0.28%) |
Nov 14, 2016 | 27.43 | 27.63 | 26.98 | 27.26 | 107,812 | +0.08(+0.28%) |
Nov 11, 2016 | 27.05 | 27.68 | 26.73 | 27.18 | 342,338 | +0.23(+0.86%) |
Nov 10, 2016 | 26.32 | 27.22 | 26.32 | 26.95 | 191,644 | +0.71(+2.72%) |
Nov 09, 2016 | 25.28 | 26.25 | 25.16 | 26.24 | 132,400 | +0.50(+1.95%) |
Nov 08, 2016 | 25.90 | 26.14 | 25.58 | 25.74 | 65,316 | -0.15(-0.60%) |
Nov 07, 2016 | 25.84 | 25.97 | 25.31 | 25.89 | 83,019 | +0.21(+0.83%) |
Nov 04, 2016 | 25.71 | 25.98 | 25.60 | 25.68 | 71,661 | +0.04(+0.15%) |
Nov 03, 2016 | 25.13 | 26.01 | 25.13 | 25.64 | 91,394 | +0.34(+1.33%) |
Nov 02, 2016 | 25.53 | 25.54 | 25.04 | 25.30 | 156,910 | -0.39(-1.50%) |