Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 28.22 | 28.22 | 27.97 | 28.11 | 1,937 | -0.15(-0.52%) |
Jan 30, 2017 | 28.33 | 28.33 | 28.02 | 28.26 | 4,930 | -0.18(-0.64%) |
Jan 27, 2017 | 28.45 | 28.47 | 28.38 | 28.44 | 16,021 | -0.12(-0.41%) |
Jan 26, 2017 | 28.57 | 28.58 | 28.48 | 28.56 | 12,630 | +0.03(+0.10%) |
Jan 25, 2017 | 28.63 | 28.63 | 28.30 | 28.53 | 16,114 | +0.38(+1.36%) |
Jan 24, 2017 | 27.92 | 28.17 | 27.92 | 28.15 | 3,295 | +0.30(+1.08%) |
Jan 23, 2017 | 28.02 | 28.02 | 27.71 | 27.85 | 4,001 | -0.07(-0.26%) |
Jan 20, 2017 | 28.07 | 28.07 | 27.77 | 27.92 | 13,421 | +0.14(+0.51%) |
Jan 19, 2017 | 28.00 | 28.01 | 27.76 | 27.78 | 4,279 | -0.15(-0.54%) |
Jan 18, 2017 | 27.95 | 27.96 | 27.68 | 27.93 | 1,688 | +0.23(+0.85%) |
Jan 17, 2017 | 28.18 | 28.18 | 27.69 | 27.70 | 5,114 | -0.63(-2.21%) |
Jan 13, 2017 | 28.32 | 28.32 | 28.32 | 0 | +0.18(+0.63%) | |
Jan 12, 2017 | 28.19 | 28.19 | 27.95 | 28.15 | 2,609 | -0.03(-0.09%) |
Jan 11, 2017 | 28.18 | 28.21 | 28.14 | 28.18 | 6,429 | -0.10(-0.37%) |
Jan 10, 2017 | 28.17 | 28.40 | 28.17 | 28.28 | 8,480 | +0.15(+0.52%) |
Jan 09, 2017 | 28.51 | 28.51 | 28.13 | 28.13 | 10,940 | -0.25(-0.87%) |
Jan 06, 2017 | 28.52 | 28.52 | 28.21 | 28.38 | 4,984 | +0.23(+0.81%) |
Jan 05, 2017 | 28.53 | 28.53 | 28.03 | 28.15 | 11,255 | -0.33(-1.14%) |
Jan 04, 2017 | 28.28 | 28.51 | 28.25 | 28.48 | 15,030 | +0.46(+1.65%) |
Jan 03, 2017 | 28.37 | 28.37 | 27.98 | 28.01 | 5,845 | +0.15(+0.52%) |
Dec 30, 2016 | 27.87 | 27.87 | 27.87 | 0 | +0.02(+0.06%) | |
Dec 29, 2016 | 28.02 | 28.02 | 27.80 | 27.85 | 4,086 | -0.23(-0.81%) |
Dec 28, 2016 | 28.60 | 28.60 | 28.01 | 28.08 | 3,020 | -0.25(-0.87%) |
Dec 27, 2016 | 28.57 | 28.57 | 28.30 | 28.32 | 4,404 | +0.10(+0.36%) |
Dec 23, 2016 | 28.22 | 28.22 | 28.22 | 0 | +0.01(+0.03%) | |
Dec 22, 2016 | 28.22 | 28.22 | 28.10 | 28.21 | 5,319 | -0.07(-0.26%) |
Dec 21, 2016 | 28.26 | 28.33 | 28.23 | 28.28 | 5,904 | -0.04(-0.13%) |
Dec 20, 2016 | 28.36 | 28.36 | 28.25 | 28.32 | 19,907 | +0.29(+1.04%) |
Dec 19, 2016 | 28.00 | 28.03 | 28.00 | 28.03 | 1,189 | +0.00(+0.00%) |
Dec 16, 2016 | 28.17 | 28.17 | 28.03 | 28.03 | 2,373 | -0.16(-0.57%) |
Dec 15, 2016 | 28.09 | 28.37 | 28.09 | 28.19 | 4,990 | +0.25(+0.89%) |
Dec 14, 2016 | 28.01 | 28.27 | 27.86 | 27.94 | 3,605 | -0.16(-0.58%) |
Dec 13, 2016 | 28.43 | 28.43 | 27.93 | 28.10 | 2,990 | +0.06(+0.23%) |
Dec 12, 2016 | 28.34 | 28.34 | 27.98 | 28.04 | 3,833 | -0.17(-0.60%) |
Dec 09, 2016 | 28.48 | 28.48 | 28.18 | 28.21 | 1,718 | -0.10(-0.36%) |
Dec 08, 2016 | 28.22 | 28.36 | 28.20 | 28.31 | 6,553 | +0.31(+1.10%) |
Dec 07, 2016 | 27.67 | 28.00 | 27.67 | 28.00 | 5,400 | +0.47(+1.71%) |
Dec 06, 2016 | 27.51 | 27.53 | 27.33 | 27.53 | 6,601 | +0.21(+0.76%) |
Dec 05, 2016 | 27.39 | 27.39 | 27.26 | 27.33 | 9,539 | +0.28(+1.04%) |
Dec 02, 2016 | 27.21 | 27.21 | 27.01 | 27.04 | 1,055 | -0.13(-0.47%) |
Dec 01, 2016 | 27.10 | 27.32 | 27.10 | 27.17 | 1,677 | +0.18(+0.67%) |
Nov 30, 2016 | 26.96 | 27.01 | 26.92 | 26.99 | 8,304 | +0.22(+0.81%) |
Nov 28, 2016 | 26.77 | 1 | -0.19(-0.70%) | |||
Nov 25, 2016 | 26.95 | 26.97 | 26.95 | 26.96 | 895 | +0.01(+0.04%) |
Nov 23, 2016 | 26.95 | 26.95 | 26.95 | 0 | +0.13(+0.50%) | |
Nov 22, 2016 | 26.85 | 26.89 | 26.71 | 26.82 | 3,514 | +0.06(+0.22%) |
Nov 21, 2016 | 26.74 | 26.76 | 26.74 | 26.76 | 6,739 | +0.08(+0.29%) |
Nov 18, 2016 | 26.66 | 26.72 | 26.66 | 26.68 | 2,937 | +0.05(+0.17%) |
Nov 17, 2016 | 26.60 | 26.64 | 26.55 | 26.64 | 5,450 | +0.33(+1.24%) |
Nov 16, 2016 | 26.51 | 26.51 | 26.24 | 26.31 | 3,366 | -0.24(-0.92%) |
Nov 15, 2016 | 26.76 | 26.76 | 26.33 | 26.56 | 60,846 | +0.04(+0.14%) |
Nov 14, 2016 | 26.71 | 26.71 | 26.37 | 26.52 | 6,552 | +0.56(+2.16%) |
Nov 11, 2016 | 26.02 | 26.02 | 25.70 | 25.96 | 2,120 | +0.07(+0.28%) |
Nov 10, 2016 | 25.80 | 25.91 | 25.75 | 25.89 | 5,278 | +0.67(+2.65%) |
Nov 09, 2016 | 25.33 | 25.33 | 25.33 | 25.22 | 24,037 | +0.95(+3.92%) |
Nov 08, 2016 | 24.09 | 24.35 | 24.09 | 24.27 | 2,297 | +0.09(+0.36%) |
Nov 07, 2016 | 24.21 | 24.21 | 24.18 | 24.18 | 3,898 | +0.42(+1.76%) |
Nov 03, 2016 | 23.76 | 15 | +0.02(+0.08%) | |||
Nov 02, 2016 | 23.73 | 23.77 | 23.73 | 23.74 | 806 | -0.18(-0.74%) |