Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 26.84 | 27.12 | 26.66 | 26.90 | 36,770,776 | -0.21(-0.76%) |
Jan 30, 2017 | 27.33 | 27.35 | 26.59 | 27.11 | 50,317,652 | -0.43(-1.57%) |
Jan 27, 2017 | 27.09 | 27.57 | 26.82 | 27.54 | 47,889,956 | +0.52(+1.93%) |
Jan 26, 2017 | 26.59 | 27.09 | 26.30 | 27.02 | 46,533,672 | +0.46(+1.73%) |
Jan 25, 2017 | 26.87 | 26.93 | 26.20 | 26.56 | 53,073,384 | +0.11(+0.43%) |
Jan 24, 2017 | 25.99 | 26.51 | 25.85 | 26.45 | 43,355,436 | +0.55(+2.13%) |
Jan 23, 2017 | 25.58 | 26.09 | 25.55 | 25.89 | 37,525,048 | +0.27(+1.04%) |
Jan 20, 2017 | 26.14 | 26.32 | 25.41 | 25.63 | 49,921,752 | -0.28(-1.09%) |
Jan 19, 2017 | 25.40 | 26.23 | 25.37 | 25.91 | 65,383,104 | +0.54(+2.15%) |
Jan 18, 2017 | 24.70 | 25.44 | 24.42 | 25.37 | 66,343,272 | +0.45(+1.82%) |
Jan 17, 2017 | 25.38 | 25.43 | 24.78 | 24.91 | 58,891,744 | -0.57(-2.24%) |
Jan 13, 2017 | 25.48 | 25.48 | 25.48 | 0 | -0.00(-0.01%) | |
Jan 12, 2017 | 25.68 | 25.80 | 25.04 | 25.49 | 63,437,736 | -0.42(-1.64%) |
Jan 11, 2017 | 26.12 | 26.17 | 25.66 | 25.91 | 53,294,140 | -0.32(-1.23%) |
Jan 10, 2017 | 26.56 | 26.90 | 26.03 | 26.23 | 89,307,544 | -0.20(-0.75%) |
Jan 09, 2017 | 25.50 | 26.61 | 25.50 | 26.43 | 92,893,576 | +1.03(+4.05%) |
Jan 06, 2017 | 25.34 | 25.69 | 24.94 | 25.40 | 83,488,992 | +0.34(+1.34%) |
Jan 05, 2017 | 25.76 | 26.07 | 24.90 | 25.07 | 99,816,800 | -0.65(-2.54%) |
Jan 04, 2017 | 25.48 | 25.99 | 25.02 | 25.72 | 121,584,240 | +0.59(+2.33%) |
Jan 03, 2017 | 25.72 | 26.21 | 24.49 | 25.13 | 152,282,416 | -1.17(-4.43%) |
Dec 30, 2016 | 26.30 | 26.30 | 26.30 | 0 | -1.16(-4.21%) | |
Dec 29, 2016 | 25.85 | 27.47 | 25.33 | 27.46 | 220,254,112 | +0.54(+2.00%) |
Dec 28, 2016 | 29.47 | 29.55 | 26.78 | 26.92 | 232,469,616 | -1.99(-6.88%) |
Dec 27, 2016 | 27.61 | 28.92 | 27.40 | 28.91 | 120,908,792 | +1.86(+6.87%) |
Dec 23, 2016 | 27.05 | 27.05 | 27.05 | 0 | +0.66(+2.49%) | |
Dec 22, 2016 | 26.32 | 26.83 | 26.25 | 26.39 | 72,887,360 | +0.32(+1.21%) |
Dec 21, 2016 | 26.03 | 26.11 | 25.55 | 26.08 | 58,424,148 | +0.16(+0.63%) |
Dec 20, 2016 | 25.77 | 26.15 | 25.65 | 25.91 | 85,987,112 | +0.87(+3.48%) |
Dec 19, 2016 | 24.57 | 25.24 | 24.39 | 25.04 | 75,520,840 | +0.30(+1.22%) |
Dec 16, 2016 | 24.60 | 24.81 | 24.08 | 24.74 | 110,546,040 | +0.42(+1.72%) |
Dec 15, 2016 | 23.88 | 24.62 | 23.80 | 24.32 | 75,724,576 | +0.56(+2.34%) |
Dec 14, 2016 | 22.80 | 23.93 | 22.56 | 23.77 | 99,766,952 | +1.30(+5.79%) |
Dec 13, 2016 | 22.20 | 22.74 | 22.19 | 22.46 | 39,185,096 | +0.39(+1.76%) |
Dec 12, 2016 | 22.14 | 22.16 | 21.57 | 22.07 | 60,974,992 | -0.55(-2.43%) |
Dec 09, 2016 | 23.21 | 23.23 | 22.35 | 22.62 | 38,790,284 | -0.41(-1.78%) |
Dec 08, 2016 | 23.45 | 23.81 | 22.93 | 23.03 | 38,692,648 | -0.39(-1.67%) |
Dec 07, 2016 | 22.88 | 23.48 | 22.69 | 23.42 | 48,757,392 | +0.41(+1.80%) |
Dec 06, 2016 | 22.72 | 23.09 | 22.56 | 23.01 | 50,600,888 | +0.37(+1.64%) |
Dec 05, 2016 | 22.17 | 22.82 | 21.93 | 22.64 | 61,094,396 | +0.85(+3.88%) |
Dec 02, 2016 | 21.25 | 21.88 | 20.97 | 21.79 | 48,528,648 | +0.20(+0.92%) |
Dec 01, 2016 | 22.69 | 22.71 | 20.89 | 21.59 | 105,028,048 | -1.12(-4.95%) |
Nov 30, 2016 | 23.06 | 23.20 | 22.69 | 22.72 | 44,669,516 | -0.26(-1.13%) |
Nov 29, 2016 | 23.16 | 23.27 | 22.80 | 22.98 | 45,074,536 | -0.21(-0.91%) |
Nov 28, 2016 | 23.13 | 23.34 | 23.07 | 23.19 | 28,262,630 | -0.01(-0.05%) |
Nov 25, 2016 | 23.26 | 23.43 | 23.02 | 23.20 | 19,842,300 | +0.05(+0.20%) |
Nov 23, 2016 | 23.15 | 23.15 | 23.15 | 0 | +0.11(+0.49%) | |
Nov 22, 2016 | 22.95 | 23.06 | 22.73 | 23.04 | 33,546,354 | +0.16(+0.72%) |
Nov 21, 2016 | 23.15 | 23.21 | 22.73 | 22.88 | 44,332,072 | -0.09(-0.41%) |
Nov 18, 2016 | 22.73 | 23.21 | 22.59 | 22.97 | 58,535,928 | +0.24(+1.05%) |
Nov 17, 2016 | 22.71 | 23.32 | 22.30 | 22.73 | 84,605,264 | +0.19(+0.83%) |
Nov 16, 2016 | 21.49 | 22.77 | 21.25 | 22.54 | 100,370,992 | +1.34(+6.31%) |
Nov 15, 2016 | 20.74 | 21.52 | 20.65 | 21.21 | 63,396,032 | +0.63(+3.05%) |
Nov 14, 2016 | 21.67 | 21.70 | 20.57 | 20.58 | 137,008,480 | -1.07(-4.92%) |
Nov 11, 2016 | 19.56 | 21.84 | 19.31 | 21.64 | 221,046,176 | +4.97(+29.81%) |
Nov 10, 2016 | 17.59 | 17.59 | 16.85 | 16.67 | 85,512,864 | -0.54(-3.13%) |
Nov 09, 2016 | 17.03 | 17.44 | 16.91 | 17.21 | 46,374,676 | -0.30(-1.69%) |
Nov 08, 2016 | 17.60 | 17.66 | 17.34 | 17.51 | 43,620,340 | -0.03(-0.15%) |
Nov 07, 2016 | 17.11 | 17.65 | 17.10 | 17.53 | 49,538,300 | +0.91(+5.48%) |
Nov 04, 2016 | 16.61 | 16.91 | 16.38 | 16.62 | 33,408,706 | -0.10(-0.57%) |
Nov 03, 2016 | 17.00 | 17.01 | 16.40 | 16.72 | 31,466,260 | -0.20(-1.16%) |
Nov 02, 2016 | 17.12 | 17.35 | 16.89 | 16.92 | 30,053,042 | -0.07(-0.42%) |