Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 26.40 | 26.64 | 26.26 | 26.62 | 135,545 | +0.45(+1.73%) |
Jan 30, 2017 | 26.45 | 26.50 | 26.02 | 26.17 | 148,025 | -0.41(-1.56%) |
Jan 27, 2017 | 26.77 | 26.85 | 26.44 | 26.58 | 90,243 | -0.39(-1.44%) |
Jan 26, 2017 | 27.31 | 27.35 | 26.89 | 26.97 | 87,971 | -0.23(-0.86%) |
Jan 25, 2017 | 26.84 | 27.24 | 26.83 | 27.21 | 112,641 | +0.34(+1.28%) |
Jan 24, 2017 | 26.73 | 27.10 | 26.73 | 26.86 | 110,214 | +0.33(+1.24%) |
Jan 23, 2017 | 26.49 | 26.77 | 26.40 | 26.53 | 151,930 | -0.23(-0.85%) |
Jan 20, 2017 | 26.89 | 27.02 | 26.71 | 26.76 | 75,006 | +0.12(+0.45%) |
Jan 19, 2017 | 26.64 | 26.75 | 26.58 | 26.64 | 94,936 | +0.04(+0.14%) |
Jan 18, 2017 | 26.97 | 27.08 | 26.58 | 26.60 | 103,460 | -0.66(-2.41%) |
Jan 17, 2017 | 27.73 | 27.94 | 27.24 | 27.26 | 201,309 | -0.19(-0.70%) |
Jan 13, 2017 | 27.45 | 27.45 | 27.45 | 0 | +0.21(+0.78%) | |
Jan 12, 2017 | 27.81 | 27.85 | 27.18 | 27.24 | 237,465 | -0.24(-0.89%) |
Jan 11, 2017 | 27.42 | 27.62 | 27.14 | 27.48 | 110,848 | +0.10(+0.38%) |
Jan 10, 2017 | 27.43 | 27.66 | 27.28 | 27.38 | 140,295 | +0.08(+0.28%) |
Jan 09, 2017 | 27.57 | 27.70 | 27.23 | 27.30 | 157,329 | -0.47(-1.69%) |
Jan 06, 2017 | 28.00 | 28.00 | 27.64 | 27.77 | 131,409 | -0.16(-0.58%) |
Jan 05, 2017 | 27.81 | 28.17 | 27.75 | 27.93 | 153,659 | +0.28(+1.02%) |
Jan 04, 2017 | 27.49 | 27.89 | 27.33 | 27.65 | 361,599 | +0.30(+1.11%) |
Jan 03, 2017 | 27.27 | 27.71 | 26.95 | 27.35 | 220,122 | +0.23(+0.85%) |
Dec 30, 2016 | 27.12 | 27.12 | 27.12 | 0 | +0.24(+0.91%) | |
Dec 29, 2016 | 26.90 | 27.02 | 26.63 | 26.87 | 82,630 | -0.04(-0.14%) |
Dec 28, 2016 | 27.09 | 27.30 | 26.77 | 26.91 | 108,314 | -0.32(-1.16%) |
Dec 27, 2016 | 27.31 | 27.65 | 27.13 | 27.22 | 34,856 | +0.09(+0.33%) |
Dec 23, 2016 | 27.13 | 27.13 | 27.13 | 0 | -0.24(-0.87%) | |
Dec 22, 2016 | 27.55 | 27.78 | 27.19 | 27.37 | 121,863 | -0.25(-0.91%) |
Dec 21, 2016 | 27.84 | 28.22 | 27.57 | 27.62 | 115,190 | -0.29(-1.04%) |
Dec 20, 2016 | 27.95 | 28.07 | 27.75 | 27.91 | 101,985 | +0.18(+0.64%) |
Dec 19, 2016 | 27.54 | 27.85 | 27.37 | 27.74 | 116,326 | +0.12(+0.44%) |
Dec 16, 2016 | 27.83 | 27.83 | 27.38 | 27.61 | 233,938 | -0.07(-0.25%) |
Dec 15, 2016 | 27.42 | 27.75 | 27.08 | 27.68 | 223,382 | -0.08(-0.28%) |
Dec 14, 2016 | 28.28 | 28.47 | 27.68 | 27.76 | 316,105 | -0.70(-2.45%) |
Dec 13, 2016 | 28.15 | 28.63 | 28.11 | 28.46 | 174,063 | +0.54(+1.95%) |
Dec 12, 2016 | 28.72 | 28.76 | 27.81 | 27.92 | 174,185 | +0.14(+0.51%) |
Dec 09, 2016 | 27.51 | 27.80 | 27.42 | 27.77 | 148,909 | +0.42(+1.54%) |
Dec 08, 2016 | 27.05 | 27.45 | 26.99 | 27.35 | 119,993 | +0.38(+1.42%) |
Dec 07, 2016 | 26.90 | 27.19 | 26.73 | 26.97 | 181,817 | -0.02(-0.07%) |
Dec 06, 2016 | 26.89 | 27.14 | 26.76 | 26.99 | 272,130 | -0.15(-0.57%) |
Dec 05, 2016 | 27.15 | 27.51 | 27.11 | 27.14 | 156,357 | +0.24(+0.88%) |
Dec 02, 2016 | 26.53 | 26.99 | 26.52 | 26.90 | 128,457 | +0.28(+1.06%) |
Dec 01, 2016 | 26.41 | 26.86 | 26.28 | 26.62 | 242,273 | +0.67(+2.59%) |
Nov 30, 2016 | 25.80 | 26.23 | 25.45 | 25.95 | 607,476 | +1.54(+6.29%) |
Nov 29, 2016 | 24.43 | 24.51 | 24.17 | 24.42 | 183,052 | -0.34(-1.37%) |
Nov 28, 2016 | 25.41 | 25.49 | 24.68 | 24.75 | 171,877 | -0.48(-1.90%) |
Nov 25, 2016 | 25.64 | 25.67 | 25.11 | 25.23 | 60,665 | -0.48(-1.87%) |
Nov 23, 2016 | 25.71 | 25.71 | 25.71 | 0 | -0.15(-0.59%) | |
Nov 22, 2016 | 26.19 | 26.19 | 25.68 | 25.87 | 124,396 | -0.15(-0.59%) |
Nov 21, 2016 | 25.95 | 26.20 | 25.93 | 26.02 | 96,891 | +0.62(+2.44%) |
Nov 18, 2016 | 25.23 | 25.61 | 25.18 | 25.40 | 90,539 | +0.23(+0.93%) |
Nov 17, 2016 | 25.82 | 25.99 | 25.08 | 25.17 | 131,885 | -0.24(-0.93%) |
Nov 16, 2016 | 25.36 | 25.63 | 25.25 | 25.40 | 130,692 | -0.09(-0.35%) |
Nov 15, 2016 | 25.45 | 25.99 | 25.35 | 25.49 | 144,289 | +0.55(+2.22%) |
Nov 14, 2016 | 24.47 | 25.00 | 24.37 | 24.94 | 110,282 | +0.35(+1.42%) |
Nov 11, 2016 | 24.97 | 24.97 | 24.26 | 24.59 | 110,816 | -0.57(-2.25%) |
Nov 10, 2016 | 25.12 | 25.47 | 24.95 | 25.15 | 144,460 | -0.24(-0.93%) |
Nov 09, 2016 | 24.66 | 25.56 | 24.52 | 25.39 | 146,013 | +0.36(+1.45%) |
Nov 08, 2016 | 25.12 | 25.36 | 24.93 | 25.03 | 176,167 | -0.17(-0.68%) |
Nov 07, 2016 | 25.03 | 25.25 | 24.78 | 25.20 | 103,289 | +0.49(+1.98%) |
Nov 04, 2016 | 24.97 | 25.26 | 24.63 | 24.71 | 182,013 | -0.52(-2.04%) |
Nov 03, 2016 | 25.21 | 25.30 | 25.01 | 25.22 | 128,802 | +0.10(+0.38%) |
Nov 02, 2016 | 25.42 | 25.61 | 24.81 | 25.13 | 186,680 | -0.69(-2.69%) |