Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 26.61 | 26.93 | 26.48 | 26.67 | 136,171 | -0.19(-0.70%) |
Jan 30, 2017 | 26.89 | 27.02 | 26.53 | 26.86 | 234,409 | -0.35(-1.29%) |
Jan 27, 2017 | 27.53 | 27.53 | 27.16 | 27.21 | 111,860 | -0.30(-1.07%) |
Jan 26, 2017 | 27.54 | 27.63 | 27.37 | 27.51 | 381,263 | +0.09(+0.33%) |
Jan 25, 2017 | 27.20 | 27.45 | 27.07 | 27.41 | 507,584 | +0.58(+2.16%) |
Jan 24, 2017 | 26.54 | 26.97 | 26.40 | 26.84 | 320,467 | +0.47(+1.78%) |
Jan 23, 2017 | 26.29 | 26.54 | 26.17 | 26.37 | 212,109 | -0.07(-0.28%) |
Jan 20, 2017 | 26.34 | 26.56 | 26.31 | 26.44 | 108,427 | +0.25(+0.96%) |
Jan 19, 2017 | 26.57 | 26.59 | 26.05 | 26.19 | 171,039 | -0.35(-1.31%) |
Jan 18, 2017 | 26.48 | 26.54 | 26.02 | 26.53 | 119,403 | +0.31(+1.19%) |
Jan 17, 2017 | 26.61 | 26.76 | 26.13 | 26.22 | 356,267 | -0.80(-2.95%) |
Jan 13, 2017 | 27.02 | 27.02 | 27.02 | 0 | +0.20(+0.75%) | |
Jan 12, 2017 | 26.83 | 26.90 | 26.36 | 26.82 | 243,988 | -0.26(-0.96%) |
Jan 11, 2017 | 26.90 | 27.08 | 26.70 | 27.08 | 195,058 | +0.16(+0.60%) |
Jan 10, 2017 | 26.92 | 27.20 | 26.75 | 26.92 | 156,872 | +0.05(+0.20%) |
Jan 09, 2017 | 27.06 | 27.16 | 26.86 | 26.86 | 162,383 | -0.44(-1.62%) |
Jan 06, 2017 | 27.32 | 27.46 | 27.08 | 27.30 | 176,246 | +0.18(+0.65%) |
Jan 05, 2017 | 27.34 | 27.35 | 26.71 | 27.13 | 228,731 | -0.34(-1.22%) |
Jan 04, 2017 | 27.01 | 27.50 | 26.92 | 27.46 | 469,881 | +0.59(+2.21%) |
Jan 03, 2017 | 26.99 | 27.13 | 26.48 | 26.87 | 698,180 | +0.40(+1.53%) |
Dec 30, 2016 | 26.47 | 26.47 | 26.47 | 0 | +0.21(+0.78%) | |
Dec 29, 2016 | 26.44 | 26.53 | 26.09 | 26.26 | 213,066 | -0.16(-0.61%) |
Dec 28, 2016 | 26.99 | 26.99 | 26.36 | 26.42 | 101,129 | -0.47(-1.75%) |
Dec 27, 2016 | 27.14 | 27.14 | 26.84 | 26.89 | 126,233 | +0.09(+0.35%) |
Dec 23, 2016 | 26.80 | 26.80 | 26.80 | 0 | +0.08(+0.30%) | |
Dec 22, 2016 | 26.74 | 26.88 | 26.50 | 26.72 | 238,348 | -0.14(-0.52%) |
Dec 21, 2016 | 27.00 | 27.00 | 26.85 | 26.86 | 93,740 | -0.21(-0.76%) |
Dec 20, 2016 | 26.89 | 27.08 | 26.80 | 27.06 | 197,808 | +0.45(+1.69%) |
Dec 19, 2016 | 26.51 | 26.62 | 26.26 | 26.61 | 224,615 | +0.18(+0.69%) |
Dec 16, 2016 | 26.85 | 26.85 | 26.38 | 26.43 | 236,929 | -0.23(-0.85%) |
Dec 15, 2016 | 26.65 | 27.05 | 26.40 | 26.65 | 348,088 | +0.31(+1.18%) |
Dec 14, 2016 | 26.45 | 27.05 | 26.19 | 26.34 | 342,651 | -0.44(-1.65%) |
Dec 13, 2016 | 26.75 | 27.01 | 26.45 | 26.78 | 646,326 | +0.10(+0.38%) |
Dec 12, 2016 | 26.85 | 27.09 | 26.53 | 26.68 | 385,248 | -0.34(-1.25%) |
Dec 09, 2016 | 26.99 | 27.04 | 26.75 | 27.02 | 325,128 | +0.03(+0.10%) |
Dec 08, 2016 | 26.73 | 27.22 | 26.52 | 26.99 | 350,663 | +0.49(+1.83%) |
Dec 07, 2016 | 25.69 | 26.55 | 25.68 | 26.51 | 416,931 | +0.84(+3.29%) |
Dec 06, 2016 | 25.48 | 25.69 | 25.24 | 25.66 | 186,051 | +0.38(+1.49%) |
Dec 05, 2016 | 25.10 | 25.31 | 24.89 | 25.28 | 177,472 | +0.58(+2.36%) |
Dec 02, 2016 | 24.81 | 24.90 | 24.59 | 24.70 | 212,799 | -0.21(-0.86%) |
Dec 01, 2016 | 24.83 | 25.11 | 24.61 | 24.92 | 186,668 | +0.35(+1.43%) |
Nov 30, 2016 | 24.74 | 24.77 | 24.48 | 24.57 | 332,709 | +0.23(+0.94%) |
Nov 29, 2016 | 24.26 | 24.48 | 24.20 | 24.34 | 306,095 | +0.18(+0.76%) |
Nov 28, 2016 | 24.27 | 24.57 | 24.10 | 24.15 | 220,906 | -0.48(-1.95%) |
Nov 25, 2016 | 24.55 | 24.63 | 24.52 | 24.63 | 101,034 | +0.15(+0.63%) |
Nov 23, 2016 | 24.48 | 24.48 | 24.48 | 0 | +0.11(+0.46%) | |
Nov 22, 2016 | 24.35 | 24.39 | 24.09 | 24.37 | 211,338 | +0.19(+0.78%) |
Nov 21, 2016 | 24.18 | 24.30 | 24.02 | 24.18 | 173,317 | +0.13(+0.53%) |
Nov 18, 2016 | 24.13 | 24.20 | 23.89 | 24.05 | 272,235 | +0.09(+0.37%) |
Nov 17, 2016 | 23.69 | 24.08 | 23.61 | 23.96 | 188,532 | +0.37(+1.55%) |
Nov 16, 2016 | 23.56 | 23.70 | 23.48 | 23.60 | 308,484 | -0.41(-1.72%) |
Nov 15, 2016 | 23.83 | 24.02 | 23.51 | 24.01 | 316,314 | -0.01(-0.04%) |
Nov 14, 2016 | 23.41 | 24.12 | 23.35 | 24.02 | 508,391 | +0.84(+3.63%) |
Nov 11, 2016 | 22.69 | 23.25 | 22.69 | 23.18 | 603,659 | +0.21(+0.91%) |
Nov 10, 2016 | 22.45 | 23.18 | 22.38 | 22.97 | 867,722 | +0.93(+4.21%) |
Nov 09, 2016 | 21.38 | 22.24 | 21.05 | 22.04 | 736,864 | +1.03(+4.89%) |
Nov 08, 2016 | 20.77 | 21.15 | 20.70 | 21.01 | 192,368 | +0.09(+0.44%) |
Nov 07, 2016 | 20.59 | 20.94 | 20.59 | 20.92 | 437,107 | +0.93(+4.64%) |
Nov 04, 2016 | 19.98 | 20.26 | 19.88 | 20.00 | 102,036 | -0.07(-0.37%) |
Nov 03, 2016 | 20.16 | 20.36 | 20.01 | 20.07 | 179,612 | -0.01(-0.06%) |
Nov 02, 2016 | 20.34 | 20.36 | 20.02 | 20.08 | 158,256 | -0.39(-1.88%) |