Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 26.05 | 26.17 | 25.42 | 25.64 | 2,177,612 | -0.45(-1.71%) |
Jan 30, 2017 | 26.66 | 26.66 | 25.65 | 26.09 | 1,173,993 | -0.79(-2.93%) |
Jan 27, 2017 | 27.10 | 27.15 | 26.50 | 26.88 | 1,128,567 | -0.13(-0.48%) |
Jan 26, 2017 | 26.68 | 27.20 | 26.28 | 27.00 | 1,341,034 | +0.55(+2.07%) |
Jan 25, 2017 | 25.98 | 26.50 | 25.74 | 26.46 | 719,418 | +0.56(+2.15%) |
Jan 24, 2017 | 25.48 | 25.95 | 25.47 | 25.90 | 803,903 | +0.46(+1.82%) |
Jan 23, 2017 | 25.14 | 25.51 | 25.09 | 25.44 | 601,203 | +0.25(+0.99%) |
Jan 20, 2017 | 25.11 | 25.41 | 25.08 | 25.19 | 654,719 | +0.07(+0.27%) |
Jan 19, 2017 | 25.32 | 25.44 | 24.93 | 25.12 | 1,115,542 | -0.18(-0.71%) |
Jan 18, 2017 | 25.30 | 25.54 | 25.02 | 25.30 | 505,197 | +0.05(+0.20%) |
Jan 17, 2017 | 25.13 | 25.38 | 24.84 | 25.25 | 772,557 | +0.15(+0.58%) |
Jan 13, 2017 | 25.10 | 25.10 | 25.10 | 0 | +0.36(+1.46%) | |
Jan 12, 2017 | 24.87 | 24.87 | 24.30 | 24.74 | 606,911 | -0.20(-0.79%) |
Jan 11, 2017 | 25.31 | 25.41 | 24.85 | 24.94 | 941,507 | -0.25(-0.99%) |
Jan 10, 2017 | 24.90 | 25.34 | 24.79 | 25.19 | 1,018,100 | +0.37(+1.49%) |
Jan 09, 2017 | 24.82 | 24.86 | 24.31 | 24.82 | 710,914 | +0.14(+0.56%) |
Jan 06, 2017 | 24.89 | 25.01 | 24.46 | 24.68 | 884,207 | -0.17(-0.69%) |
Jan 05, 2017 | 26.01 | 26.04 | 24.83 | 24.85 | 1,235,231 | -1.32(-5.04%) |
Jan 04, 2017 | 25.95 | 26.25 | 25.76 | 26.17 | 544,886 | +0.39(+1.50%) |
Jan 03, 2017 | 25.62 | 25.94 | 25.48 | 25.79 | 436,315 | +0.28(+1.11%) |
Dec 30, 2016 | 25.50 | 25.50 | 25.50 | 0 | +0.21(+0.85%) | |
Dec 29, 2016 | 25.26 | 25.67 | 25.17 | 25.29 | 668,700 | +0.01(+0.03%) |
Dec 28, 2016 | 25.45 | 25.65 | 25.14 | 25.28 | 498,612 | -0.23(-0.91%) |
Dec 27, 2016 | 25.62 | 25.80 | 25.47 | 25.51 | 398,820 | -0.08(-0.30%) |
Dec 23, 2016 | 25.59 | 25.59 | 25.59 | 0 | +0.31(+1.24%) | |
Dec 22, 2016 | 25.44 | 25.54 | 25.12 | 25.28 | 739,639 | -0.23(-0.90%) |
Dec 21, 2016 | 25.90 | 26.20 | 25.49 | 25.50 | 1,147,183 | -0.46(-1.76%) |
Dec 20, 2016 | 25.95 | 26.29 | 25.82 | 25.96 | 724,930 | +0.07(+0.26%) |
Dec 19, 2016 | 25.84 | 26.12 | 25.70 | 25.89 | 737,968 | +0.21(+0.82%) |
Dec 16, 2016 | 25.86 | 26.11 | 25.62 | 25.68 | 1,387,414 | +0.04(+0.16%) |
Dec 15, 2016 | 25.69 | 26.13 | 25.53 | 25.64 | 1,053,653 | -0.01(-0.03%) |
Dec 14, 2016 | 25.93 | 26.28 | 25.60 | 25.65 | 1,398,120 | -0.31(-1.21%) |
Dec 13, 2016 | 26.72 | 26.72 | 25.63 | 25.96 | 954,193 | -0.55(-2.08%) |
Dec 12, 2016 | 26.54 | 26.78 | 26.22 | 26.51 | 559,684 | -0.05(-0.19%) |
Dec 09, 2016 | 26.55 | 26.74 | 26.36 | 26.56 | 947,727 | +0.19(+0.71%) |
Dec 08, 2016 | 26.07 | 26.75 | 25.88 | 26.38 | 1,179,994 | +0.25(+0.97%) |
Dec 07, 2016 | 25.16 | 26.14 | 25.16 | 26.12 | 1,370,898 | +0.99(+3.94%) |
Dec 06, 2016 | 24.68 | 25.18 | 24.59 | 25.13 | 669,576 | +0.41(+1.68%) |
Dec 05, 2016 | 24.27 | 24.87 | 24.13 | 24.72 | 1,172,120 | +0.65(+2.71%) |
Dec 02, 2016 | 24.73 | 24.86 | 24.00 | 24.07 | 819,138 | -0.60(-2.44%) |
Dec 01, 2016 | 24.35 | 24.71 | 24.18 | 24.67 | 860,075 | +0.32(+1.32%) |
Nov 30, 2016 | 24.04 | 24.54 | 23.73 | 24.35 | 1,400,318 | +0.36(+1.48%) |
Nov 29, 2016 | 23.63 | 24.06 | 23.62 | 23.99 | 769,928 | +0.42(+1.80%) |
Nov 28, 2016 | 23.61 | 23.89 | 23.37 | 23.57 | 765,729 | -0.28(-1.17%) |
Nov 25, 2016 | 23.49 | 23.85 | 23.29 | 23.85 | 322,008 | +0.41(+1.73%) |
Nov 23, 2016 | 23.44 | 23.44 | 23.44 | 0 | +0.01(+0.04%) | |
Nov 22, 2016 | 23.08 | 23.45 | 22.98 | 23.43 | 673,339 | +0.47(+2.03%) |
Nov 21, 2016 | 22.97 | 23.23 | 22.84 | 22.97 | 678,505 | +0.12(+0.52%) |
Nov 18, 2016 | 23.19 | 23.26 | 22.79 | 22.85 | 832,525 | -0.30(-1.32%) |
Nov 17, 2016 | 23.43 | 23.76 | 23.02 | 23.15 | 736,630 | -0.24(-1.01%) |
Nov 16, 2016 | 23.13 | 23.66 | 23.12 | 23.39 | 1,054,132 | +0.19(+0.80%) |
Nov 15, 2016 | 23.74 | 23.75 | 22.61 | 23.20 | 1,726,289 | -0.58(-2.42%) |
Nov 14, 2016 | 23.02 | 24.24 | 22.98 | 23.78 | 2,575,898 | +0.88(+3.84%) |
Nov 11, 2016 | 22.10 | 22.97 | 21.99 | 22.90 | 1,773,971 | +0.80(+3.64%) |
Nov 10, 2016 | 22.26 | 22.42 | 21.84 | 22.09 | 2,602,425 | +0.11(+0.50%) |
Nov 09, 2016 | 20.64 | 22.20 | 20.64 | 21.98 | 2,359,586 | +1.03(+4.93%) |
Nov 08, 2016 | 20.42 | 21.06 | 20.22 | 20.95 | 955,844 | +0.47(+2.31%) |
Nov 07, 2016 | 20.79 | 20.98 | 20.34 | 20.48 | 1,300,772 | +0.12(+0.58%) |
Nov 04, 2016 | 20.14 | 20.69 | 19.94 | 20.36 | 1,405,481 | +0.22(+1.09%) |
Nov 03, 2016 | 20.73 | 20.73 | 20.11 | 20.14 | 910,490 | -0.47(-2.30%) |
Nov 02, 2016 | 20.51 | 20.76 | 20.41 | 20.61 | 1,025,959 | +0.06(+0.29%) |