Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 25.80 | 26.60 | 25.00 | 26.20 | 358,688 | +0.60(+2.34%) |
Jan 30, 2017 | 26.40 | 26.60 | 25.40 | 25.60 | 225,184 | -1.00(-3.76%) |
Jan 27, 2017 | 27.00 | 27.00 | 26.00 | 26.60 | 184,152 | +0.20(+0.76%) |
Jan 26, 2017 | 27.40 | 27.40 | 26.00 | 26.40 | 183,986 | -0.80(-2.94%) |
Jan 25, 2017 | 26.80 | 27.40 | 26.40 | 27.20 | 272,302 | +0.20(+0.74%) |
Jan 24, 2017 | 27.40 | 27.40 | 26.20 | 27.00 | 295,025 | +0.00(+0.00%) |
Jan 23, 2017 | 27.00 | 27.80 | 26.60 | 27.00 | 264,817 | +0.00(+0.00%) |
Jan 20, 2017 | 27.60 | 28.00 | 26.80 | 27.00 | 212,324 | -0.40(-1.46%) |
Jan 19, 2017 | 28.20 | 28.40 | 27.00 | 27.40 | 190,840 | -1.00(-3.52%) |
Jan 18, 2017 | 28.20 | 28.80 | 27.20 | 28.40 | 255,600 | +1.00(+3.65%) |
Jan 17, 2017 | 28.60 | 29.20 | 27.40 | 27.40 | 242,477 | -1.20(-4.20%) |
Jan 13, 2017 | 28.60 | 28.60 | 28.60 | 0 | -0.40(-1.38%) | |
Jan 12, 2017 | 27.00 | 29.20 | 26.20 | 29.00 | 497,720 | +2.00(+7.41%) |
Jan 11, 2017 | 29.00 | 29.40 | 27.00 | 27.00 | 518,105 | -1.60(-5.59%) |
Jan 10, 2017 | 28.60 | 29.40 | 28.00 | 28.60 | 388,533 | +0.20(+0.70%) |
Jan 09, 2017 | 27.80 | 29.00 | 27.20 | 28.40 | 393,393 | +1.00(+3.65%) |
Jan 06, 2017 | 26.40 | 27.80 | 26.40 | 27.40 | 309,008 | +1.00(+3.79%) |
Jan 05, 2017 | 26.80 | 26.80 | 26.00 | 26.40 | 263,591 | +0.20(+0.76%) |
Jan 04, 2017 | 25.60 | 26.40 | 25.40 | 26.20 | 323,798 | +0.80(+3.15%) |
Jan 03, 2017 | 25.60 | 26.40 | 24.00 | 25.40 | 414,422 | +0.20(+0.79%) |
Dec 30, 2016 | 25.20 | 25.20 | 25.20 | 0 | -0.60(-2.33%) | |
Dec 29, 2016 | 26.00 | 26.40 | 25.20 | 25.80 | 298,159 | -0.20(-0.77%) |
Dec 28, 2016 | 26.40 | 26.60 | 26.00 | 26.00 | 252,200 | -0.40(-1.52%) |
Dec 27, 2016 | 27.60 | 28.00 | 26.40 | 26.40 | 218,226 | -1.40(-5.04%) |
Dec 23, 2016 | 27.80 | 27.80 | 27.80 | 0 | +1.40(+5.30%) | |
Dec 22, 2016 | 27.20 | 27.60 | 26.40 | 26.40 | 301,624 | -1.20(-4.35%) |
Dec 21, 2016 | 28.40 | 28.80 | 27.60 | 27.60 | 192,439 | -0.80(-2.82%) |
Dec 20, 2016 | 28.20 | 29.20 | 27.80 | 28.40 | 245,696 | +0.40(+1.43%) |
Dec 19, 2016 | 27.60 | 29.40 | 27.40 | 28.00 | 345,083 | +0.00(+0.00%) |
Dec 16, 2016 | 28.00 | 28.60 | 26.80 | 28.00 | 1,041,961 | +0.00(+0.00%) |
Dec 15, 2016 | 25.80 | 28.00 | 25.60 | 28.00 | 360,876 | +2.20(+8.53%) |
Dec 14, 2016 | 26.40 | 27.00 | 25.60 | 25.80 | 211,375 | -1.00(-3.73%) |
Dec 13, 2016 | 27.00 | 27.40 | 26.00 | 26.80 | 309,885 | -0.20(-0.74%) |
Dec 12, 2016 | 29.00 | 29.20 | 26.80 | 27.00 | 309,780 | -2.20(-7.53%) |
Dec 09, 2016 | 29.60 | 30.80 | 28.20 | 29.20 | 727,528 | +0.60(+2.10%) |
Dec 08, 2016 | 26.80 | 28.80 | 26.78 | 28.60 | 332,077 | +2.00(+7.52%) |
Dec 07, 2016 | 29.60 | 29.80 | 26.60 | 26.60 | 526,190 | -2.60(-8.90%) |
Dec 06, 2016 | 26.00 | 29.60 | 25.20 | 29.20 | 723,989 | +3.40(+13.18%) |
Dec 05, 2016 | 24.80 | 25.80 | 24.80 | 25.80 | 247,879 | +1.00(+4.03%) |
Dec 02, 2016 | 23.60 | 25.20 | 23.40 | 24.80 | 239,739 | +1.20(+5.08%) |
Dec 01, 2016 | 24.40 | 24.80 | 23.60 | 23.60 | 422,115 | -0.60(-2.48%) |
Nov 30, 2016 | 25.80 | 25.80 | 24.20 | 24.20 | 292,134 | -1.20(-4.72%) |
Nov 29, 2016 | 25.40 | 25.80 | 25.00 | 25.40 | 589,637 | -0.20(-0.78%) |
Nov 28, 2016 | 26.40 | 26.40 | 25.60 | 25.60 | 203,102 | -0.60(-2.29%) |
Nov 25, 2016 | 25.60 | 26.40 | 25.20 | 26.20 | 181,412 | +0.40(+1.55%) |
Nov 23, 2016 | 25.80 | 25.80 | 25.80 | 0 | +0.60(+2.38%) | |
Nov 22, 2016 | 26.40 | 26.40 | 25.20 | 25.20 | 307,453 | -0.80(-3.08%) |
Nov 21, 2016 | 26.20 | 26.40 | 25.80 | 26.00 | 290,054 | +0.20(+0.78%) |
Nov 18, 2016 | 26.40 | 27.00 | 25.60 | 25.80 | 320,330 | -0.40(-1.53%) |
Nov 17, 2016 | 26.60 | 26.80 | 25.20 | 26.20 | 488,324 | +0.40(+1.55%) |
Nov 16, 2016 | 26.20 | 27.40 | 25.80 | 25.80 | 532,476 | -1.40(-5.15%) |
Nov 15, 2016 | 27.40 | 27.60 | 26.00 | 27.20 | 358,988 | +0.20(+0.74%) |
Nov 14, 2016 | 28.60 | 29.00 | 26.40 | 27.00 | 547,236 | -0.80(-2.88%) |
Nov 11, 2016 | 28.40 | 28.60 | 27.00 | 27.80 | 621,397 | -0.20(-0.71%) |
Nov 10, 2016 | 29.40 | 30.60 | 26.40 | 28.00 | 1,142,746 | -6.00(-17.65%) |
Nov 09, 2016 | 28.80 | 34.00 | 28.80 | 34.00 | 843,151 | +5.00(+17.24%) |
Nov 08, 2016 | 29.80 | 30.00 | 28.20 | 29.00 | 261,986 | -0.40(-1.36%) |
Nov 07, 2016 | 30.00 | 30.80 | 29.00 | 29.40 | 502,258 | +0.40(+1.38%) |
Nov 04, 2016 | 25.00 | 30.40 | 25.00 | 29.00 | 780,089 | +4.60(+18.85%) |
Nov 03, 2016 | 27.00 | 27.20 | 24.40 | 24.40 | 565,040 | -2.40(-8.96%) |
Nov 02, 2016 | 29.00 | 29.20 | 26.80 | 26.80 | 348,508 | -2.10(-7.27%) |