Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 26.64 | 26.64 | 26.31 | 26.51 | 44,999 | -0.16(-0.61%) |
Jan 30, 2017 | 26.92 | 26.92 | 26.36 | 26.67 | 82,018 | -0.57(-2.08%) |
Jan 27, 2017 | 28.00 | 28.01 | 27.17 | 27.24 | 99,962 | -0.59(-2.10%) |
Jan 26, 2017 | 27.34 | 27.96 | 27.34 | 27.82 | 61,455 | +0.55(+2.01%) |
Jan 25, 2017 | 27.22 | 27.41 | 27.19 | 27.28 | 10,798 | +0.12(+0.46%) |
Jan 24, 2017 | 26.90 | 27.18 | 26.90 | 27.15 | 88,158 | +0.18(+0.65%) |
Jan 23, 2017 | 27.38 | 27.38 | 26.92 | 26.98 | 25,211 | -0.43(-1.59%) |
Jan 20, 2017 | 27.29 | 27.43 | 27.21 | 27.41 | 12,743 | +0.31(+1.13%) |
Jan 19, 2017 | 27.26 | 27.37 | 27.00 | 27.10 | 9,199 | -0.11(-0.41%) |
Jan 18, 2017 | 27.25 | 27.25 | 27.03 | 27.21 | 18,456 | +0.01(+0.05%) |
Jan 17, 2017 | 27.35 | 27.52 | 27.15 | 27.20 | 33,807 | -0.18(-0.65%) |
Jan 13, 2017 | 27.38 | 27.38 | 27.38 | 0 | +0.02(+0.09%) | |
Jan 12, 2017 | 27.68 | 27.68 | 27.00 | 27.35 | 24,274 | -0.24(-0.86%) |
Jan 11, 2017 | 27.44 | 27.71 | 27.36 | 27.59 | 23,873 | +0.17(+0.62%) |
Jan 10, 2017 | 27.15 | 27.50 | 27.09 | 27.42 | 56,826 | +0.58(+2.15%) |
Jan 09, 2017 | 26.64 | 27.00 | 26.64 | 26.84 | 26,396 | +0.02(+0.09%) |
Jan 06, 2017 | 26.87 | 27.00 | 26.58 | 26.82 | 176,953 | -0.16(-0.59%) |
Jan 05, 2017 | 27.26 | 27.29 | 26.87 | 26.98 | 43,803 | -0.26(-0.95%) |
Jan 04, 2017 | 26.86 | 27.30 | 26.86 | 27.24 | 27,376 | +0.44(+1.65%) |
Jan 03, 2017 | 27.12 | 27.15 | 26.75 | 26.80 | 28,216 | +0.05(+0.18%) |
Dec 30, 2016 | 26.75 | 26.75 | 26.75 | 0 | -0.23(-0.86%) | |
Dec 29, 2016 | 27.09 | 27.15 | 26.90 | 26.98 | 19,108 | -0.04(-0.14%) |
Dec 28, 2016 | 27.31 | 27.42 | 27.00 | 27.02 | 34,349 | -0.42(-1.52%) |
Dec 27, 2016 | 27.52 | 27.52 | 27.32 | 27.44 | 15,505 | +0.03(+0.10%) |
Dec 23, 2016 | 27.41 | 27.41 | 27.41 | 0 | +0.11(+0.38%) | |
Dec 22, 2016 | 27.58 | 27.60 | 27.20 | 27.30 | 52,424 | -0.36(-1.31%) |
Dec 21, 2016 | 27.71 | 27.77 | 27.58 | 27.67 | 37,642 | +0.00(+0.00%) |
Dec 20, 2016 | 27.41 | 27.67 | 27.41 | 27.67 | 23,366 | +0.31(+1.12%) |
Dec 19, 2016 | 27.10 | 27.40 | 27.10 | 27.36 | 23,812 | +0.17(+0.63%) |
Dec 16, 2016 | 27.54 | 27.66 | 27.16 | 27.19 | 92,112 | -0.16(-0.59%) |
Dec 15, 2016 | 27.15 | 27.75 | 27.10 | 27.35 | 98,663 | +0.52(+1.92%) |
Dec 14, 2016 | 26.83 | 27.27 | 26.83 | 26.84 | 24,560 | -0.14(-0.53%) |
Dec 13, 2016 | 26.88 | 27.30 | 26.88 | 26.98 | 37,889 | +0.11(+0.43%) |
Dec 12, 2016 | 27.39 | 27.39 | 26.81 | 26.87 | 89,041 | -0.68(-2.46%) |
Dec 09, 2016 | 27.43 | 27.81 | 27.36 | 27.54 | 69,829 | +0.37(+1.37%) |
Dec 08, 2016 | 27.23 | 27.32 | 26.91 | 27.17 | 65,942 | +0.06(+0.21%) |
Dec 07, 2016 | 26.48 | 27.20 | 26.39 | 27.11 | 134,585 | +0.73(+2.79%) |
Dec 06, 2016 | 26.05 | 26.42 | 26.03 | 26.38 | 127,714 | +0.53(+2.07%) |
Dec 05, 2016 | 26.25 | 26.28 | 25.81 | 25.84 | 22,858 | -0.24(-0.91%) |
Dec 02, 2016 | 25.86 | 26.25 | 25.86 | 26.08 | 20,185 | +0.29(+1.11%) |
Dec 01, 2016 | 25.65 | 26.17 | 25.55 | 25.80 | 43,078 | -0.08(-0.30%) |
Nov 30, 2016 | 25.77 | 26.04 | 25.58 | 25.87 | 92,079 | -0.30(-1.13%) |
Nov 29, 2016 | 25.94 | 26.26 | 25.94 | 26.17 | 29,256 | +0.14(+0.55%) |
Nov 28, 2016 | 26.20 | 26.21 | 25.85 | 26.03 | 96,632 | -0.16(-0.61%) |
Nov 25, 2016 | 26.22 | 26.24 | 26.07 | 26.19 | 14,036 | -0.02(-0.08%) |
Nov 23, 2016 | 26.21 | 26.21 | 26.21 | 0 | +0.17(+0.66%) | |
Nov 22, 2016 | 26.00 | 26.16 | 25.97 | 26.04 | 88,339 | +0.11(+0.40%) |
Nov 21, 2016 | 26.02 | 26.02 | 25.77 | 25.93 | 105,338 | +0.07(+0.26%) |
Nov 18, 2016 | 25.84 | 25.86 | 25.58 | 25.86 | 82,810 | +0.19(+0.75%) |
Nov 17, 2016 | 25.10 | 25.68 | 25.10 | 25.67 | 68,911 | +0.51(+2.05%) |
Nov 16, 2016 | 25.38 | 25.38 | 25.10 | 25.16 | 137,922 | -0.21(-0.83%) |
Nov 15, 2016 | 25.62 | 25.64 | 25.06 | 25.37 | 136,833 | +0.47(+1.88%) |
Nov 14, 2016 | 24.36 | 24.91 | 24.36 | 24.90 | 74,202 | +0.49(+1.99%) |
Nov 11, 2016 | 24.41 | 24.43 | 24.07 | 24.41 | 25,377 | +0.20(+0.81%) |
Nov 10, 2016 | 24.05 | 24.43 | 24.05 | 24.22 | 42,582 | +0.21(+0.85%) |
Nov 09, 2016 | 23.47 | 24.07 | 23.45 | 24.01 | 59,030 | +0.31(+1.29%) |
Nov 08, 2016 | 23.53 | 23.78 | 23.37 | 23.71 | 27,086 | +0.25(+1.06%) |
Nov 07, 2016 | 23.17 | 23.53 | 23.14 | 23.46 | 34,419 | +0.59(+2.59%) |
Nov 04, 2016 | 22.69 | 23.03 | 22.65 | 22.87 | 20,979 | +0.20(+0.88%) |
Nov 03, 2016 | 22.78 | 22.96 | 22.67 | 22.67 | 11,401 | -0.10(-0.44%) |
Nov 02, 2016 | 22.71 | 22.90 | 22.69 | 22.77 | 7,381 | -0.00(-0.02%) |