Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 26.34 | 26.64 | 26.28 | 26.58 | 568,127 | +0.30(+1.14%) |
Jan 30, 2017 | 26.46 | 26.64 | 26.22 | 26.28 | 752,688 | -0.24(-0.90%) |
Jan 27, 2017 | 26.88 | 26.88 | 26.34 | 26.52 | 583,543 | -0.27(-1.01%) |
Jan 26, 2017 | 27.09 | 27.21 | 26.69 | 26.79 | 588,720 | -0.24(-0.89%) |
Jan 25, 2017 | 27.03 | 27.42 | 26.76 | 27.03 | 570,651 | +0.12(+0.45%) |
Jan 24, 2017 | 26.34 | 26.94 | 26.22 | 26.91 | 588,915 | +0.54(+2.05%) |
Jan 23, 2017 | 26.07 | 26.48 | 25.98 | 26.37 | 610,336 | +0.30(+1.15%) |
Jan 20, 2017 | 26.88 | 27.09 | 25.98 | 26.07 | 1,297,591 | -0.81(-3.01%) |
Jan 19, 2017 | 27.30 | 27.72 | 26.46 | 26.88 | 1,313,851 | -0.45(-1.64%) |
Jan 18, 2017 | 27.24 | 27.78 | 27.09 | 27.33 | 1,112,658 | +0.15(+0.55%) |
Jan 17, 2017 | 26.67 | 27.21 | 26.61 | 27.18 | 1,106,490 | +0.54(+2.02%) |
Jan 13, 2017 | 26.64 | 26.64 | 26.64 | 0 | +0.21(+0.79%) | |
Jan 12, 2017 | 26.01 | 26.46 | 25.84 | 26.43 | 752,856 | +0.36(+1.38%) |
Jan 11, 2017 | 25.95 | 26.19 | 25.84 | 26.07 | 767,505 | +0.15(+0.58%) |
Jan 10, 2017 | 25.87 | 26.10 | 25.57 | 25.93 | 1,244,615 | -0.03(-0.12%) |
Jan 09, 2017 | 26.04 | 26.07 | 25.66 | 25.95 | 901,277 | -0.12(-0.46%) |
Jan 06, 2017 | 26.40 | 26.46 | 25.98 | 26.07 | 744,860 | -0.30(-1.14%) |
Jan 05, 2017 | 26.31 | 26.52 | 26.28 | 26.37 | 680,810 | +0.06(+0.23%) |
Jan 04, 2017 | 26.04 | 26.49 | 25.89 | 26.31 | 955,144 | +0.39(+1.50%) |
Jan 03, 2017 | 26.22 | 26.25 | 25.84 | 25.93 | 1,057,565 | -0.33(-1.26%) |
Dec 30, 2016 | 26.25 | 26.25 | 26.25 | 0 | -0.03(-0.11%) | |
Dec 29, 2016 | 26.04 | 26.31 | 26.01 | 26.28 | 519,752 | +0.24(+0.92%) |
Dec 28, 2016 | 26.34 | 26.34 | 25.95 | 26.04 | 686,697 | -0.29(-1.10%) |
Dec 27, 2016 | 26.42 | 26.45 | 26.22 | 26.34 | 737,885 | -0.09(-0.34%) |
Dec 23, 2016 | 26.42 | 26.42 | 26.42 | 0 | +0.30(+1.14%) | |
Dec 22, 2016 | 26.10 | 26.22 | 25.83 | 26.13 | 672,625 | +0.03(+0.11%) |
Dec 21, 2016 | 26.22 | 26.34 | 26.01 | 26.10 | 833,559 | -0.12(-0.45%) |
Dec 20, 2016 | 25.95 | 26.28 | 25.80 | 26.22 | 890,811 | +0.27(+1.03%) |
Dec 19, 2016 | 26.16 | 26.22 | 25.71 | 25.95 | 1,061,719 | -0.06(-0.23%) |
Dec 16, 2016 | 25.86 | 26.31 | 25.86 | 26.01 | 2,053,028 | +0.27(+1.04%) |
Dec 15, 2016 | 25.71 | 25.77 | 25.42 | 25.74 | 996,588 | +0.09(+0.35%) |
Dec 14, 2016 | 26.07 | 26.31 | 25.56 | 25.65 | 1,201,747 | -0.33(-1.26%) |
Dec 13, 2016 | 25.65 | 26.07 | 25.56 | 25.98 | 944,946 | +0.36(+1.39%) |
Dec 12, 2016 | 26.63 | 26.69 | 25.51 | 25.62 | 2,008,284 | -1.78(-6.49%) |
Dec 09, 2016 | 26.99 | 27.49 | 26.96 | 27.40 | 728,400 | +0.44(+1.65%) |
Dec 08, 2016 | 26.66 | 27.02 | 26.39 | 26.96 | 847,034 | +0.30(+1.11%) |
Dec 07, 2016 | 25.92 | 26.78 | 25.89 | 26.66 | 936,363 | +0.74(+2.86%) |
Dec 06, 2016 | 25.95 | 26.01 | 25.59 | 25.92 | 941,713 | -0.09(-0.34%) |
Dec 05, 2016 | 25.89 | 26.16 | 25.51 | 26.01 | 1,205,470 | +0.80(+3.18%) |
Dec 02, 2016 | 25.15 | 25.36 | 25.03 | 25.21 | 706,210 | +0.12(+0.47%) |
Dec 01, 2016 | 25.51 | 25.51 | 24.94 | 25.09 | 1,196,588 | -0.30(-1.17%) |
Nov 30, 2016 | 25.36 | 25.62 | 25.21 | 25.39 | 1,099,612 | -0.15(-0.58%) |
Nov 29, 2016 | 25.24 | 25.56 | 25.18 | 25.53 | 974,644 | +0.39(+1.53%) |
Nov 28, 2016 | 25.65 | 25.68 | 25.06 | 25.15 | 1,184,822 | -0.50(-1.97%) |
Nov 25, 2016 | 25.51 | 25.83 | 25.45 | 25.65 | 480,176 | +0.30(+1.17%) |
Nov 23, 2016 | 25.36 | 25.36 | 25.36 | 0 | +0.33(+1.30%) | |
Nov 22, 2016 | 24.73 | 25.36 | 24.67 | 25.03 | 1,540,074 | +0.50(+2.06%) |
Nov 21, 2016 | 24.44 | 24.88 | 24.35 | 24.53 | 1,020,034 | -0.06(-0.24%) |
Nov 18, 2016 | 24.35 | 24.70 | 24.14 | 24.59 | 1,193,916 | +0.27(+1.10%) |
Nov 17, 2016 | 24.47 | 24.82 | 24.26 | 24.32 | 1,164,635 | -0.15(-0.61%) |
Nov 16, 2016 | 24.32 | 24.70 | 24.29 | 24.47 | 895,270 | +0.15(+0.61%) |
Nov 15, 2016 | 24.14 | 24.38 | 23.76 | 24.32 | 1,125,880 | +0.30(+1.23%) |
Nov 14, 2016 | 23.87 | 24.23 | 23.73 | 24.02 | 1,591,667 | +0.24(+1.00%) |
Nov 11, 2016 | 23.46 | 24.14 | 23.19 | 23.79 | 1,483,387 | +0.53(+2.30%) |
Nov 10, 2016 | 24.32 | 24.50 | 23.19 | 23.25 | 1,768,341 | -1.16(-4.74%) |
Nov 09, 2016 | 24.20 | 24.44 | 23.96 | 24.41 | 1,455,957 | -0.21(-0.84%) |
Nov 08, 2016 | 24.76 | 25.03 | 24.44 | 24.62 | 724,212 | -0.18(-0.72%) |
Nov 07, 2016 | 24.85 | 25.12 | 24.67 | 24.79 | 1,231,588 | +0.12(+0.48%) |
Nov 04, 2016 | 24.32 | 24.94 | 24.17 | 24.67 | 1,414,078 | +0.36(+1.46%) |
Nov 03, 2016 | 24.85 | 24.88 | 24.26 | 24.32 | 1,177,480 | -0.62(-2.50%) |
Nov 02, 2016 | 25.12 | 25.12 | 24.73 | 24.94 | 1,265,124 | -0.21(-0.83%) |