Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 27.36 | 27.44 | 27.25 | 27.42 | 18,921 | +0.13(+0.47%) |
Jan 30, 2017 | 27.40 | 27.44 | 27.25 | 27.29 | 16,119 | -0.23(-0.83%) |
Jan 27, 2017 | 27.39 | 27.69 | 27.38 | 27.52 | 30,239 | +0.01(+0.04%) |
Jan 26, 2017 | 27.59 | 27.59 | 27.44 | 27.51 | 18,000 | -0.14(-0.51%) |
Jan 25, 2017 | 27.59 | 27.65 | 27.55 | 27.65 | 24,587 | +0.16(+0.58%) |
Jan 24, 2017 | 27.35 | 27.51 | 27.35 | 27.49 | 41,582 | +0.17(+0.62%) |
Jan 23, 2017 | 27.57 | 27.57 | 27.23 | 27.32 | 20,127 | -0.15(-0.54%) |
Jan 20, 2017 | 27.52 | 27.59 | 27.36 | 27.47 | 9,422 | +0.17(+0.62%) |
Jan 19, 2017 | 27.39 | 27.39 | 27.25 | 27.30 | 16,641 | -0.07(-0.26%) |
Jan 18, 2017 | 27.42 | 27.48 | 27.26 | 27.37 | 23,791 | -0.05(-0.18%) |
Jan 13, 2017 | 27.42 | 27.42 | 27.42 | 0 | +0.05(+0.18%) | |
Jan 12, 2017 | 27.37 | 27.42 | 27.28 | 27.37 | 14,085 | -0.06(-0.22%) |
Jan 11, 2017 | 27.27 | 27.43 | 27.27 | 27.43 | 15,809 | +0.16(+0.57%) |
Jan 10, 2017 | 27.29 | 27.35 | 27.27 | 27.27 | 13,474 | -0.03(-0.09%) |
Jan 09, 2017 | 27.30 | 27.34 | 27.24 | 27.30 | 5,150 | -0.08(-0.29%) |
Jan 06, 2017 | 27.33 | 27.41 | 27.31 | 27.38 | 10,978 | -0.06(-0.21%) |
Jan 05, 2017 | 27.06 | 27.47 | 27.06 | 27.44 | 7,138 | +0.30(+1.09%) |
Jan 04, 2017 | 27.20 | 27.25 | 27.13 | 27.14 | 22,980 | +0.18(+0.67%) |
Jan 03, 2017 | 27.19 | 27.19 | 26.85 | 26.96 | 5,481 | +0.11(+0.41%) |
Dec 30, 2016 | 26.85 | 26.85 | 26.85 | 0 | +0.10(+0.37%) | |
Dec 29, 2016 | 26.78 | 26.88 | 26.75 | 26.75 | 4,676 | +0.05(+0.18%) |
Dec 28, 2016 | 27.03 | 27.11 | 26.66 | 26.70 | 15,828 | -0.46(-1.69%) |
Dec 27, 2016 | 27.10 | 27.17 | 27.03 | 27.16 | 5,122 | +0.05(+0.18%) |
Dec 23, 2016 | 27.11 | 27.11 | 27.11 | 0 | +0.11(+0.41%) | |
Dec 22, 2016 | 27.06 | 27.08 | 27.00 | 27.00 | 7,303 | -0.13(-0.48%) |
Dec 21, 2016 | 27.48 | 27.55 | 26.75 | 27.13 | 27,193 | -0.05(-0.18%) |
Dec 20, 2016 | 27.10 | 27.18 | 27.10 | 27.18 | 9,058 | +0.17(+0.61%) |
Dec 19, 2016 | 27.19 | 27.20 | 27.01 | 27.01 | 6,800 | +0.02(+0.09%) |
Dec 16, 2016 | 27.34 | 27.34 | 26.96 | 26.99 | 20,546 | -0.11(-0.41%) |
Dec 15, 2016 | 27.36 | 27.36 | 26.98 | 27.10 | 17,338 | -0.07(-0.26%) |
Dec 14, 2016 | 27.53 | 27.55 | 27.17 | 27.17 | 14,163 | -0.38(-1.38%) |
Dec 13, 2016 | 27.51 | 27.59 | 27.42 | 27.55 | 9,012 | +0.30(+1.10%) |
Dec 12, 2016 | 27.34 | 27.36 | 27.11 | 27.25 | 25,185 | +0.02(+0.07%) |
Dec 09, 2016 | 27.05 | 27.26 | 27.05 | 27.23 | 18,014 | +0.16(+0.60%) |
Dec 08, 2016 | 27.32 | 27.32 | 27.02 | 27.07 | 15,936 | -0.08(-0.29%) |
Dec 07, 2016 | 26.75 | 27.21 | 26.75 | 27.15 | 18,129 | +0.45(+1.68%) |
Dec 06, 2016 | 26.98 | 26.98 | 26.65 | 26.70 | 9,029 | +0.00(+0.01%) |
Dec 05, 2016 | 26.98 | 26.99 | 26.55 | 26.70 | 13,187 | +0.23(+0.86%) |
Dec 02, 2016 | 26.22 | 26.54 | 26.22 | 26.47 | 33,752 | +0.09(+0.35%) |
Dec 01, 2016 | 26.50 | 26.51 | 26.34 | 26.38 | 16,916 | -0.21(-0.79%) |
Nov 30, 2016 | 26.36 | 26.69 | 26.06 | 26.59 | 32,998 | -0.15(-0.56%) |
Nov 29, 2016 | 26.70 | 26.79 | 26.60 | 26.74 | 21,617 | +0.10(+0.38%) |
Nov 28, 2016 | 26.52 | 26.69 | 26.52 | 26.64 | 24,232 | -0.09(-0.34%) |
Nov 25, 2016 | 26.50 | 26.73 | 26.50 | 26.73 | 3,483 | +0.23(+0.87%) |
Nov 23, 2016 | 26.50 | 26.50 | 26.50 | 0 | -0.01(-0.04%) | |
Nov 22, 2016 | 26.85 | 26.85 | 26.35 | 26.51 | 14,789 | +0.09(+0.34%) |
Nov 21, 2016 | 26.36 | 26.42 | 26.25 | 26.42 | 72,742 | +0.28(+1.07%) |
Nov 18, 2016 | 26.62 | 26.62 | 26.14 | 26.14 | 37,016 | -0.27(-1.04%) |
Nov 17, 2016 | 26.15 | 26.48 | 26.15 | 26.41 | 58,670 | +0.14(+0.53%) |
Nov 16, 2016 | 26.45 | 26.45 | 26.28 | 26.28 | 36,324 | -0.22(-0.85%) |
Nov 15, 2016 | 26.42 | 26.54 | 26.32 | 26.50 | 20,221 | +0.19(+0.72%) |
Nov 14, 2016 | 26.48 | 26.48 | 26.26 | 26.31 | 28,244 | -0.28(-1.04%) |
Nov 11, 2016 | 26.20 | 26.97 | 26.20 | 26.59 | 10,084 | -0.14(-0.54%) |
Nov 10, 2016 | 26.75 | 26.81 | 26.52 | 26.73 | 19,750 | -0.19(-0.71%) |
Nov 09, 2016 | 26.82 | 26.99 | 26.72 | 26.92 | 62,303 | +0.04(+0.15%) |
Nov 08, 2016 | 26.66 | 26.88 | 26.60 | 26.88 | 8,230 | +0.13(+0.49%) |
Nov 07, 2016 | 26.64 | 26.75 | 26.60 | 26.75 | 49,328 | +0.53(+2.02%) |
Nov 04, 2016 | 26.68 | 26.68 | 26.22 | 26.22 | 12,318 | -0.23(-0.87%) |
Nov 03, 2016 | 26.55 | 26.56 | 26.45 | 26.45 | 3,584 | -0.13(-0.48%) |
Nov 02, 2016 | 26.63 | 26.67 | 26.50 | 26.58 | 9,179 | -0.10(-0.38%) |