Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 26.85 | 27.10 | 26.70 | 27.05 | 51,539 | +0.20(+0.74%) |
Jan 30, 2017 | 27.55 | 27.55 | 26.75 | 26.85 | 84,128 | -0.80(-2.89%) |
Jan 27, 2017 | 27.70 | 27.70 | 27.45 | 27.65 | 97,187 | +0.00(+0.00%) |
Jan 26, 2017 | 27.50 | 27.95 | 27.30 | 27.65 | 113,089 | +0.25(+0.91%) |
Jan 25, 2017 | 27.20 | 27.60 | 26.77 | 27.40 | 75,447 | +0.35(+1.29%) |
Jan 24, 2017 | 25.75 | 27.40 | 25.50 | 27.05 | 204,057 | +0.90(+3.44%) |
Jan 23, 2017 | 26.15 | 26.30 | 25.90 | 26.15 | 54,935 | +0.05(+0.19%) |
Jan 20, 2017 | 26.15 | 26.60 | 25.90 | 26.10 | 67,694 | +0.10(+0.38%) |
Jan 19, 2017 | 25.90 | 26.20 | 25.80 | 26.00 | 68,958 | +0.10(+0.39%) |
Jan 18, 2017 | 25.55 | 26.07 | 25.35 | 25.90 | 109,153 | +0.30(+1.17%) |
Jan 17, 2017 | 26.25 | 26.40 | 25.55 | 25.60 | 216,263 | -0.90(-3.40%) |
Jan 13, 2017 | 26.50 | 26.50 | 26.50 | 0 | +0.10(+0.38%) | |
Jan 12, 2017 | 26.35 | 26.55 | 26.10 | 26.40 | 66,426 | -0.10(-0.38%) |
Jan 11, 2017 | 26.25 | 26.65 | 25.85 | 26.50 | 213,632 | +0.25(+0.95%) |
Jan 10, 2017 | 26.25 | 26.40 | 26.10 | 26.25 | 68,209 | +0.00(+0.00%) |
Jan 09, 2017 | 26.45 | 26.45 | 25.85 | 26.25 | 93,311 | -0.05(-0.19%) |
Jan 06, 2017 | 26.30 | 26.40 | 26.00 | 26.30 | 170,740 | +0.15(+0.57%) |
Jan 05, 2017 | 26.00 | 26.27 | 25.80 | 26.15 | 86,779 | -0.05(-0.19%) |
Jan 04, 2017 | 26.55 | 26.60 | 26.00 | 26.20 | 52,587 | -0.10(-0.38%) |
Jan 03, 2017 | 26.40 | 26.85 | 25.85 | 26.30 | 397,776 | +0.15(+0.57%) |
Dec 30, 2016 | 26.15 | 26.15 | 26.15 | 0 | +0.30(+1.16%) | |
Dec 29, 2016 | 25.45 | 25.85 | 25.20 | 25.85 | 49,908 | +0.35(+1.37%) |
Dec 28, 2016 | 25.25 | 25.60 | 25.00 | 25.50 | 29,502 | +0.25(+0.99%) |
Dec 27, 2016 | 25.10 | 25.25 | 25.00 | 25.25 | 27,027 | +0.15(+0.60%) |
Dec 23, 2016 | 25.10 | 25.10 | 25.10 | 0 | +0.05(+0.20%) | |
Dec 22, 2016 | 25.10 | 25.20 | 24.30 | 25.05 | 92,475 | +0.05(+0.20%) |
Dec 21, 2016 | 25.05 | 25.10 | 24.25 | 25.00 | 56,220 | +0.15(+0.60%) |
Dec 20, 2016 | 24.80 | 25.32 | 23.00 | 24.85 | 91,122 | +0.35(+1.43%) |
Dec 19, 2016 | 24.45 | 25.05 | 24.20 | 24.50 | 41,398 | +0.25(+1.03%) |
Dec 16, 2016 | 24.25 | 24.75 | 23.86 | 24.25 | 90,672 | +0.05(+0.21%) |
Dec 15, 2016 | 24.00 | 25.00 | 24.00 | 24.20 | 74,530 | +0.50(+2.11%) |
Dec 14, 2016 | 23.85 | 23.85 | 23.45 | 23.70 | 35,281 | -0.15(-0.63%) |
Dec 13, 2016 | 23.60 | 23.95 | 23.35 | 23.85 | 20,447 | +0.40(+1.71%) |
Dec 12, 2016 | 23.60 | 23.95 | 23.10 | 23.45 | 86,443 | -0.25(-1.05%) |
Dec 09, 2016 | 22.70 | 23.75 | 22.65 | 23.70 | 58,688 | +0.95(+4.18%) |
Dec 08, 2016 | 21.75 | 23.00 | 21.75 | 22.75 | 72,244 | +1.00(+4.60%) |
Dec 07, 2016 | 21.60 | 21.90 | 21.50 | 21.75 | 76,815 | +0.15(+0.69%) |
Dec 06, 2016 | 21.55 | 21.60 | 21.30 | 21.60 | 52,660 | +0.10(+0.47%) |
Dec 05, 2016 | 21.60 | 21.60 | 20.90 | 21.50 | 47,279 | +0.10(+0.47%) |
Dec 02, 2016 | 21.50 | 21.70 | 20.65 | 21.40 | 54,806 | -0.05(-0.23%) |
Dec 01, 2016 | 21.40 | 21.65 | 21.00 | 21.45 | 73,583 | +0.00(+0.00%) |
Nov 30, 2016 | 21.75 | 21.85 | 21.45 | 21.45 | 35,281 | -0.20(-0.92%) |
Nov 29, 2016 | 22.30 | 22.68 | 21.45 | 21.65 | 46,239 | -0.45(-2.04%) |
Nov 28, 2016 | 22.05 | 22.50 | 22.05 | 22.10 | 19,536 | +0.10(+0.45%) |
Nov 25, 2016 | 22.10 | 22.35 | 21.60 | 22.00 | 27,419 | +0.20(+0.92%) |
Nov 23, 2016 | 21.80 | 21.80 | 21.80 | 0 | +0.30(+1.40%) | |
Nov 22, 2016 | 21.65 | 21.70 | 21.25 | 21.50 | 42,158 | +0.00(+0.00%) |
Nov 21, 2016 | 21.55 | 21.70 | 21.26 | 21.50 | 25,020 | -0.05(-0.23%) |
Nov 18, 2016 | 21.55 | 21.70 | 21.45 | 21.55 | 32,594 | +0.10(+0.47%) |
Nov 17, 2016 | 21.55 | 21.55 | 20.90 | 21.45 | 20,858 | +0.10(+0.47%) |
Nov 16, 2016 | 21.55 | 21.85 | 20.65 | 21.35 | 25,089 | -0.20(-0.93%) |
Nov 15, 2016 | 21.30 | 21.65 | 21.05 | 21.55 | 53,104 | +0.00(+0.00%) |
Nov 14, 2016 | 20.95 | 21.64 | 20.60 | 21.55 | 53,930 | +0.85(+4.11%) |
Nov 11, 2016 | 19.75 | 21.00 | 19.53 | 20.70 | 130,322 | +1.00(+5.08%) |
Nov 10, 2016 | 19.05 | 19.90 | 18.90 | 19.70 | 56,848 | +0.75(+3.96%) |
Nov 09, 2016 | 18.50 | 18.95 | 18.50 | 18.95 | 57,143 | +0.55(+2.99%) |
Nov 08, 2016 | 18.50 | 18.57 | 18.36 | 18.40 | 19,838 | -0.10(-0.54%) |
Nov 07, 2016 | 18.55 | 18.55 | 18.40 | 18.50 | 36,377 | +0.10(+0.54%) |
Nov 04, 2016 | 18.50 | 18.75 | 18.40 | 18.40 | 17,524 | +0.00(+0.00%) |
Nov 03, 2016 | 18.65 | 18.65 | 18.40 | 18.40 | 14,642 | -0.10(-0.54%) |
Nov 02, 2016 | 18.50 | 18.65 | 18.45 | 18.50 | 17,343 | -0.05(-0.27%) |