Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 26.01 | 26.72 | 25.53 | 26.53 | 234,370 | +0.42(+1.61%) |
Jan 30, 2017 | 26.62 | 26.92 | 25.91 | 26.11 | 131,384 | -0.82(-3.04%) |
Jan 27, 2017 | 26.90 | 27.30 | 26.54 | 26.93 | 64,472 | -0.11(-0.41%) |
Jan 26, 2017 | 27.31 | 27.62 | 26.23 | 27.04 | 65,249 | -0.26(-0.95%) |
Jan 25, 2017 | 27.08 | 27.74 | 26.82 | 27.30 | 102,900 | +0.14(+0.52%) |
Jan 24, 2017 | 26.58 | 27.24 | 25.89 | 27.16 | 447,727 | +0.73(+2.76%) |
Jan 23, 2017 | 27.20 | 27.72 | 25.93 | 26.43 | 195,780 | -0.76(-2.80%) |
Jan 20, 2017 | 27.68 | 27.88 | 26.86 | 27.19 | 329,108 | -0.56(-2.02%) |
Jan 19, 2017 | 28.14 | 28.30 | 27.53 | 27.75 | 101,382 | -0.25(-0.89%) |
Jan 18, 2017 | 28.07 | 28.50 | 26.70 | 28.00 | 198,557 | -0.09(-0.32%) |
Jan 17, 2017 | 28.60 | 28.96 | 27.81 | 28.09 | 146,975 | -0.61(-2.13%) |
Jan 13, 2017 | 28.70 | 28.70 | 28.70 | 0 | +0.08(+0.28%) | |
Jan 12, 2017 | 28.32 | 29.08 | 27.89 | 28.62 | 223,752 | +0.11(+0.39%) |
Jan 11, 2017 | 29.24 | 29.24 | 26.95 | 28.51 | 395,521 | -0.74(-2.53%) |
Jan 10, 2017 | 30.02 | 30.02 | 28.25 | 29.25 | 916,361 | -0.76(-2.53%) |
Jan 09, 2017 | 28.97 | 30.24 | 28.45 | 30.01 | 210,115 | +1.05(+3.63%) |
Jan 06, 2017 | 29.08 | 29.33 | 28.65 | 28.96 | 121,962 | +0.04(+0.14%) |
Jan 05, 2017 | 29.30 | 29.90 | 28.26 | 28.92 | 126,279 | -0.47(-1.60%) |
Jan 04, 2017 | 27.96 | 29.44 | 27.96 | 29.39 | 147,106 | +1.44(+5.15%) |
Jan 03, 2017 | 27.21 | 28.13 | 26.55 | 27.95 | 385,003 | +0.81(+2.98%) |
Dec 30, 2016 | 27.14 | 27.14 | 27.14 | 0 | +0.04(+0.15%) | |
Dec 29, 2016 | 27.40 | 27.78 | 26.59 | 27.10 | 141,951 | -0.30(-1.09%) |
Dec 28, 2016 | 27.65 | 27.78 | 27.39 | 27.40 | 128,559 | -0.22(-0.80%) |
Dec 27, 2016 | 28.20 | 28.39 | 27.57 | 27.62 | 142,611 | -0.59(-2.09%) |
Dec 23, 2016 | 28.21 | 28.21 | 28.21 | 0 | +0.13(+0.46%) | |
Dec 22, 2016 | 29.79 | 29.81 | 27.84 | 28.08 | 116,147 | -1.73(-5.80%) |
Dec 21, 2016 | 30.29 | 30.74 | 29.66 | 29.81 | 132,716 | -0.48(-1.58%) |
Dec 20, 2016 | 30.80 | 31.41 | 30.09 | 30.29 | 136,408 | -0.48(-1.56%) |
Dec 19, 2016 | 31.68 | 31.80 | 30.53 | 30.77 | 232,551 | -0.48(-1.54%) |
Dec 16, 2016 | 29.02 | 31.44 | 28.82 | 31.25 | 495,642 | +2.33(+8.06%) |
Dec 15, 2016 | 28.43 | 29.23 | 27.78 | 28.92 | 190,472 | +0.42(+1.47%) |
Dec 14, 2016 | 28.30 | 29.59 | 27.52 | 28.50 | 139,722 | +0.05(+0.18%) |
Dec 13, 2016 | 29.02 | 29.12 | 28.31 | 28.45 | 106,889 | -0.37(-1.28%) |
Dec 12, 2016 | 29.09 | 29.32 | 28.49 | 28.82 | 110,319 | -0.46(-1.57%) |
Dec 09, 2016 | 28.83 | 30.34 | 27.66 | 29.28 | 286,537 | +0.31(+1.07%) |
Dec 08, 2016 | 29.72 | 29.76 | 28.30 | 28.97 | 166,657 | -0.83(-2.79%) |
Dec 07, 2016 | 29.55 | 30.28 | 29.03 | 29.80 | 95,905 | -0.75(-2.45%) |
Dec 06, 2016 | 30.10 | 30.76 | 29.62 | 30.55 | 141,215 | +0.40(+1.33%) |
Dec 05, 2016 | 29.81 | 30.24 | 28.94 | 30.15 | 122,430 | +0.68(+2.31%) |
Dec 02, 2016 | 29.04 | 29.98 | 28.35 | 29.47 | 184,625 | +0.46(+1.59%) |
Dec 01, 2016 | 29.78 | 30.63 | 28.36 | 29.01 | 452,162 | -0.94(-3.14%) |
Nov 30, 2016 | 30.33 | 30.33 | 29.12 | 29.95 | 301,750 | -0.19(-0.63%) |
Nov 29, 2016 | 29.00 | 30.44 | 28.50 | 30.14 | 664,649 | +2.10(+7.49%) |
Nov 28, 2016 | 27.91 | 28.31 | 27.27 | 28.04 | 230,670 | +0.31(+1.12%) |
Nov 25, 2016 | 28.05 | 28.77 | 27.40 | 27.73 | 271,263 | -0.41(-1.46%) |
Nov 23, 2016 | 28.14 | 28.14 | 28.14 | 0 | +0.98(+3.61%) | |
Nov 22, 2016 | 26.79 | 27.40 | 24.38 | 27.16 | 262,656 | +0.14(+0.52%) |
Nov 21, 2016 | 25.45 | 27.14 | 24.55 | 27.02 | 290,996 | +1.04(+4.00%) |
Nov 18, 2016 | 24.40 | 26.15 | 24.18 | 25.98 | 2,795,357 | +2.16(+9.07%) |
Nov 17, 2016 | 20.20 | 23.96 | 20.20 | 23.82 | 572,508 | +0.96(+4.20%) |
Nov 16, 2016 | 24.93 | 24.93 | 20.98 | 22.86 | 1,776,063 | -0.57(-2.43%) |
Nov 15, 2016 | 22.65 | 23.85 | 22.65 | 23.43 | 672,486 | +0.91(+4.04%) |
Nov 14, 2016 | 23.12 | 23.19 | 22.11 | 22.52 | 128,758 | -0.18(-0.79%) |
Nov 11, 2016 | 22.48 | 23.13 | 22.40 | 22.70 | 160,588 | +0.15(+0.67%) |
Nov 10, 2016 | 22.87 | 22.87 | 22.40 | 22.55 | 120,447 | +0.05(+0.22%) |
Nov 09, 2016 | 20.67 | 22.73 | 20.67 | 22.50 | 715,294 | +1.97(+9.60%) |
Nov 08, 2016 | 21.48 | 21.59 | 20.36 | 20.53 | 111,515 | -0.55(-2.61%) |
Nov 07, 2016 | 21.25 | 21.85 | 20.88 | 21.08 | 68,683 | +0.20(+0.96%) |
Nov 04, 2016 | 20.90 | 21.42 | 20.64 | 20.88 | 94,628 | +0.14(+0.68%) |
Nov 03, 2016 | 21.50 | 21.50 | 20.15 | 20.74 | 116,869 | -0.36(-1.71%) |
Nov 02, 2016 | 20.42 | 21.31 | 20.35 | 21.10 | 53,441 | +0.28(+1.34%) |