Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 25.00 | 25.94 | 24.87 | 25.87 | 60,364 | +0.86(+3.46%) |
Jan 30, 2017 | 25.11 | 25.26 | 24.56 | 25.00 | 85,352 | -0.34(-1.34%) |
Jan 27, 2017 | 25.55 | 25.73 | 25.08 | 25.34 | 84,680 | -0.31(-1.22%) |
Jan 26, 2017 | 26.13 | 26.34 | 25.63 | 25.66 | 125,891 | -0.58(-2.20%) |
Jan 25, 2017 | 26.70 | 26.70 | 26.05 | 26.23 | 118,060 | -0.18(-0.69%) |
Jan 24, 2017 | 26.68 | 26.94 | 26.07 | 26.42 | 174,017 | -0.31(-1.18%) |
Jan 23, 2017 | 26.18 | 26.81 | 25.87 | 26.73 | 115,245 | +0.52(+2.00%) |
Jan 20, 2017 | 25.94 | 26.34 | 25.71 | 26.21 | 122,668 | +0.16(+0.60%) |
Jan 19, 2017 | 27.17 | 27.17 | 25.66 | 26.05 | 218,885 | -1.15(-4.23%) |
Jan 18, 2017 | 27.49 | 28.01 | 27.17 | 27.20 | 156,561 | -0.26(-0.95%) |
Jan 17, 2017 | 26.97 | 27.46 | 26.52 | 27.46 | 103,825 | +0.50(+1.84%) |
Jan 13, 2017 | 26.97 | 26.97 | 26.97 | 0 | +0.42(+1.58%) | |
Jan 12, 2017 | 26.39 | 26.81 | 25.79 | 26.55 | 135,079 | -0.13(-0.49%) |
Jan 11, 2017 | 25.66 | 26.91 | 25.58 | 26.68 | 187,279 | +1.02(+3.98%) |
Jan 10, 2017 | 26.18 | 26.42 | 25.45 | 25.66 | 94,259 | -0.42(-1.61%) |
Jan 09, 2017 | 24.53 | 26.28 | 24.53 | 26.07 | 228,453 | +1.49(+6.07%) |
Jan 06, 2017 | 24.77 | 24.82 | 24.40 | 24.58 | 109,332 | -0.08(-0.32%) |
Jan 05, 2017 | 25.13 | 25.58 | 24.37 | 24.66 | 341,381 | -0.52(-2.08%) |
Jan 04, 2017 | 25.39 | 25.50 | 24.95 | 25.18 | 287,281 | -0.21(-0.82%) |
Jan 03, 2017 | 25.08 | 25.58 | 24.64 | 25.39 | 143,363 | +0.37(+1.46%) |
Dec 30, 2016 | 25.03 | 25.03 | 25.03 | 0 | +0.05(+0.21%) | |
Dec 29, 2016 | 24.50 | 25.21 | 24.50 | 24.98 | 81,021 | +0.37(+1.49%) |
Dec 28, 2016 | 25.24 | 25.50 | 24.45 | 24.61 | 96,710 | -0.42(-1.67%) |
Dec 27, 2016 | 23.98 | 25.18 | 23.98 | 25.03 | 127,426 | +1.05(+4.37%) |
Dec 23, 2016 | 23.98 | 23.98 | 23.98 | 0 | +0.50(+2.12%) | |
Dec 22, 2016 | 24.01 | 24.06 | 23.33 | 23.48 | 148,771 | -0.63(-2.61%) |
Dec 21, 2016 | 24.48 | 24.61 | 24.09 | 24.11 | 95,368 | -0.31(-1.29%) |
Dec 20, 2016 | 24.61 | 24.87 | 24.22 | 24.43 | 134,709 | -0.18(-0.74%) |
Dec 19, 2016 | 24.87 | 25.08 | 24.56 | 24.61 | 174,734 | -0.24(-0.95%) |
Dec 16, 2016 | 24.92 | 25.39 | 24.56 | 24.84 | 140,509 | +0.24(+0.96%) |
Dec 15, 2016 | 25.92 | 26.07 | 24.61 | 24.61 | 186,422 | -1.41(-5.43%) |
Dec 14, 2016 | 26.31 | 26.57 | 25.92 | 26.02 | 119,399 | -0.37(-1.39%) |
Dec 13, 2016 | 26.55 | 27.17 | 26.31 | 26.39 | 125,494 | -0.18(-0.69%) |
Dec 12, 2016 | 26.10 | 26.57 | 25.66 | 26.57 | 135,243 | +0.29(+1.10%) |
Dec 09, 2016 | 26.18 | 26.42 | 26.10 | 26.28 | 70,821 | -0.05(-0.20%) |
Dec 08, 2016 | 26.39 | 26.57 | 26.00 | 26.34 | 155,455 | -0.26(-0.98%) |
Dec 07, 2016 | 26.15 | 26.86 | 25.92 | 26.60 | 156,877 | +0.45(+1.70%) |
Dec 06, 2016 | 26.18 | 26.39 | 25.81 | 26.15 | 80,112 | -0.03(-0.10%) |
Dec 05, 2016 | 25.94 | 26.22 | 25.89 | 26.18 | 208,375 | +0.26(+1.01%) |
Dec 02, 2016 | 25.84 | 26.26 | 25.71 | 25.92 | 110,811 | -0.03(-0.10%) |
Dec 01, 2016 | 26.39 | 26.85 | 25.32 | 25.94 | 162,732 | -0.65(-2.46%) |
Nov 30, 2016 | 26.62 | 26.78 | 26.49 | 26.60 | 110,652 | +0.00(+0.00%) |
Nov 29, 2016 | 27.33 | 27.33 | 26.31 | 26.60 | 147,123 | -0.84(-3.05%) |
Nov 28, 2016 | 28.01 | 28.12 | 27.41 | 27.44 | 149,648 | -0.68(-2.42%) |
Nov 25, 2016 | 28.48 | 28.54 | 27.88 | 28.12 | 76,133 | -0.16(-0.56%) |
Nov 23, 2016 | 28.27 | 28.27 | 28.27 | 0 | +0.03(+0.09%) | |
Nov 22, 2016 | 29.32 | 29.43 | 27.72 | 28.25 | 541,232 | -1.07(-3.66%) |
Nov 21, 2016 | 28.75 | 30.58 | 28.27 | 29.32 | 990,161 | +1.57(+5.66%) |
Nov 18, 2016 | 27.65 | 28.04 | 27.51 | 27.75 | 268,253 | +0.26(+0.95%) |
Nov 17, 2016 | 26.78 | 27.96 | 26.78 | 27.49 | 282,934 | +0.79(+2.94%) |
Nov 16, 2016 | 26.07 | 26.89 | 25.97 | 26.70 | 108,632 | +0.52(+2.00%) |
Nov 15, 2016 | 25.68 | 26.97 | 25.68 | 26.18 | 193,775 | +0.81(+3.20%) |
Nov 14, 2016 | 24.90 | 25.60 | 24.64 | 25.37 | 129,930 | +0.50(+2.00%) |
Nov 11, 2016 | 26.02 | 26.10 | 24.56 | 24.87 | 201,765 | -1.26(-4.81%) |
Nov 10, 2016 | 26.31 | 27.49 | 26.10 | 26.13 | 200,333 | -0.18(-0.70%) |
Nov 09, 2016 | 24.61 | 26.99 | 24.48 | 26.31 | 438,486 | +0.92(+3.61%) |
Nov 08, 2016 | 25.94 | 25.94 | 25.13 | 25.39 | 125,659 | -0.29(-1.12%) |
Nov 07, 2016 | 25.03 | 26.17 | 24.91 | 25.68 | 257,016 | +1.28(+5.26%) |
Nov 04, 2016 | 25.13 | 25.24 | 24.32 | 24.40 | 340,803 | -0.52(-2.10%) |
Nov 03, 2016 | 25.92 | 26.02 | 24.92 | 24.92 | 468,360 | -0.97(-3.74%) |
Nov 02, 2016 | 27.17 | 27.44 | 25.84 | 25.89 | 182,204 | -1.49(-5.45%) |