Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 28.45 | 28.80 | 27.75 | 28.65 | 43,362 | +0.15(+0.53%) |
Jan 30, 2017 | 28.65 | 28.70 | 27.85 | 28.50 | 45,894 | -0.20(-0.70%) |
Jan 27, 2017 | 27.95 | 29.00 | 27.95 | 28.70 | 28,263 | +0.90(+3.24%) |
Jan 26, 2017 | 27.75 | 28.80 | 27.75 | 27.80 | 29,781 | -0.25(-0.89%) |
Jan 25, 2017 | 28.15 | 28.15 | 27.85 | 28.05 | 12,275 | +0.25(+0.90%) |
Jan 24, 2017 | 28.10 | 28.10 | 27.50 | 27.80 | 18,886 | -0.10(-0.36%) |
Jan 23, 2017 | 28.35 | 28.40 | 27.60 | 27.90 | 29,880 | -0.40(-1.41%) |
Jan 20, 2017 | 28.40 | 28.80 | 28.10 | 28.30 | 21,185 | -0.20(-0.70%) |
Jan 19, 2017 | 28.60 | 28.90 | 28.25 | 28.50 | 14,925 | +0.00(+0.00%) |
Jan 18, 2017 | 28.25 | 28.60 | 28.00 | 28.50 | 17,644 | +0.30(+1.06%) |
Jan 17, 2017 | 28.45 | 28.60 | 28.05 | 28.20 | 37,932 | -0.40(-1.40%) |
Jan 13, 2017 | 28.60 | 28.60 | 28.60 | 0 | +0.35(+1.24%) | |
Jan 12, 2017 | 28.80 | 28.80 | 28.00 | 28.25 | 25,656 | -0.70(-2.42%) |
Jan 11, 2017 | 28.85 | 29.10 | 28.45 | 28.95 | 18,521 | +0.15(+0.52%) |
Jan 10, 2017 | 28.55 | 29.02 | 28.40 | 28.80 | 31,029 | +0.20(+0.70%) |
Jan 09, 2017 | 28.75 | 29.07 | 28.25 | 28.60 | 16,198 | -0.15(-0.52%) |
Jan 06, 2017 | 28.80 | 28.90 | 28.65 | 28.75 | 23,260 | -0.05(-0.17%) |
Jan 05, 2017 | 28.80 | 29.40 | 28.75 | 28.80 | 12,214 | -0.10(-0.35%) |
Jan 04, 2017 | 28.75 | 29.24 | 28.75 | 28.90 | 18,052 | +0.20(+0.70%) |
Jan 03, 2017 | 28.80 | 29.30 | 28.60 | 28.70 | 29,331 | +0.20(+0.70%) |
Dec 30, 2016 | 28.50 | 28.50 | 28.50 | 0 | +0.20(+0.71%) | |
Dec 29, 2016 | 28.00 | 28.90 | 27.90 | 28.30 | 16,260 | +0.00(+0.00%) |
Dec 28, 2016 | 29.25 | 29.65 | 28.05 | 28.30 | 25,479 | -0.85(-2.92%) |
Dec 27, 2016 | 28.80 | 29.73 | 28.70 | 29.15 | 16,074 | +0.25(+0.87%) |
Dec 23, 2016 | 28.90 | 28.90 | 28.90 | 0 | +0.30(+1.05%) | |
Dec 22, 2016 | 28.85 | 29.00 | 28.50 | 28.60 | 19,954 | -0.20(-0.69%) |
Dec 21, 2016 | 28.45 | 29.00 | 28.30 | 28.80 | 31,144 | +0.35(+1.23%) |
Dec 20, 2016 | 29.70 | 30.40 | 28.35 | 28.45 | 61,253 | -1.30(-4.37%) |
Dec 19, 2016 | 29.35 | 29.85 | 29.35 | 29.75 | 32,086 | +0.55(+1.88%) |
Dec 16, 2016 | 29.50 | 30.70 | 28.35 | 29.20 | 100,578 | +0.20(+0.69%) |
Dec 15, 2016 | 28.45 | 29.20 | 28.30 | 29.00 | 25,545 | +0.70(+2.47%) |
Dec 14, 2016 | 28.00 | 28.55 | 27.95 | 28.30 | 25,852 | +0.00(+0.00%) |
Dec 13, 2016 | 28.00 | 29.10 | 27.75 | 28.30 | 47,558 | +0.25(+0.89%) |
Dec 12, 2016 | 28.40 | 28.65 | 27.80 | 28.05 | 26,907 | -0.30(-1.06%) |
Dec 09, 2016 | 27.35 | 28.45 | 27.25 | 28.35 | 51,243 | +1.30(+4.81%) |
Dec 08, 2016 | 26.00 | 27.25 | 25.85 | 27.05 | 50,390 | +0.90(+3.44%) |
Dec 07, 2016 | 25.70 | 26.49 | 25.47 | 26.15 | 56,342 | +0.35(+1.36%) |
Dec 06, 2016 | 26.55 | 26.55 | 24.95 | 25.80 | 116,943 | -0.55(-2.09%) |
Dec 05, 2016 | 26.30 | 27.10 | 25.95 | 26.35 | 57,985 | -0.10(-0.38%) |
Dec 02, 2016 | 27.00 | 27.50 | 26.10 | 26.45 | 57,406 | -0.75(-2.76%) |
Dec 01, 2016 | 27.50 | 27.90 | 27.10 | 27.20 | 34,114 | -0.35(-1.27%) |
Nov 30, 2016 | 27.70 | 27.85 | 27.40 | 27.55 | 19,398 | -0.10(-0.36%) |
Nov 29, 2016 | 27.50 | 27.85 | 27.15 | 27.65 | 28,986 | +0.45(+1.65%) |
Nov 28, 2016 | 28.05 | 28.05 | 27.05 | 27.20 | 19,919 | -0.95(-3.37%) |
Nov 25, 2016 | 27.75 | 28.25 | 27.20 | 28.15 | 3,602 | +0.45(+1.62%) |
Nov 23, 2016 | 27.70 | 27.70 | 27.70 | 0 | -0.20(-0.72%) | |
Nov 22, 2016 | 28.30 | 28.35 | 27.70 | 27.90 | 13,542 | -0.45(-1.59%) |
Nov 21, 2016 | 28.95 | 29.00 | 28.00 | 28.35 | 18,788 | -0.40(-1.39%) |
Nov 18, 2016 | 28.05 | 29.55 | 27.85 | 28.75 | 47,791 | +0.90(+3.23%) |
Nov 17, 2016 | 28.15 | 28.15 | 27.75 | 27.85 | 17,542 | +0.00(+0.00%) |
Nov 16, 2016 | 27.05 | 28.00 | 27.00 | 27.85 | 18,763 | +0.80(+2.96%) |
Nov 15, 2016 | 27.00 | 27.38 | 26.70 | 27.05 | 24,478 | -0.15(-0.55%) |
Nov 14, 2016 | 27.65 | 27.75 | 27.15 | 27.20 | 22,015 | -0.40(-1.45%) |
Nov 11, 2016 | 26.60 | 27.90 | 26.35 | 27.60 | 42,536 | +1.15(+4.35%) |
Nov 10, 2016 | 26.75 | 27.25 | 26.35 | 26.45 | 33,729 | -0.40(-1.49%) |
Nov 09, 2016 | 25.00 | 27.00 | 24.75 | 26.85 | 28,397 | +0.90(+3.47%) |
Nov 08, 2016 | 25.90 | 26.25 | 25.05 | 25.95 | 37,565 | +0.10(+0.39%) |
Nov 07, 2016 | 25.35 | 26.30 | 25.05 | 25.85 | 38,749 | +0.85(+3.40%) |
Nov 04, 2016 | 26.10 | 26.30 | 24.71 | 25.00 | 71,185 | -1.15(-4.40%) |
Nov 03, 2016 | 25.60 | 27.10 | 25.60 | 26.15 | 35,477 | +0.20(+0.77%) |
Nov 02, 2016 | 25.75 | 26.25 | 25.70 | 25.95 | 36,274 | +0.00(+0.00%) |