Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 27.58 | 27.65 | 27.55 | 27.55 | 1,858 | -0.15(-0.53%) |
Jan 30, 2017 | 28.11 | 28.11 | 27.60 | 27.70 | 632 | -0.34(-1.22%) |
Jan 27, 2017 | 28.07 | 28.10 | 28.01 | 28.04 | 4,679 | +0.02(+0.06%) |
Jan 26, 2017 | 28.03 | 28.07 | 28.03 | 28.03 | 2,924 | +0.03(+0.09%) |
Jan 25, 2017 | 28.01 | 28.01 | 28.00 | 28.00 | 1,859 | +0.32(+1.14%) |
Jan 24, 2017 | 27.38 | 27.68 | 27.38 | 27.68 | 4,102 | +0.47(+1.72%) |
Jan 23, 2017 | 27.22 | 27.22 | 27.22 | 27.22 | 1,663 | +0.02(+0.07%) |
Jan 20, 2017 | 27.17 | 27.20 | 27.17 | 27.20 | 766 | +0.26(+0.96%) |
Jan 19, 2017 | 26.95 | 26.95 | 26.94 | 26.94 | 609 | -0.11(-0.41%) |
Jan 12, 2017 | 27.05 | 27.05 | 27.05 | 0 | +0.09(+0.34%) | |
Jan 10, 2017 | 26.96 | 67 | +0.00(+0.00%) | |||
Jan 05, 2017 | 26.96 | 140 | +0.10(+0.38%) | |||
Jan 04, 2017 | 26.75 | 26.87 | 26.75 | 26.86 | 849 | +0.60(+2.30%) |
Jan 03, 2017 | 26.26 | 26.26 | 26.26 | 26.26 | 179 | -0.01(-0.02%) |
Dec 30, 2016 | 26.26 | 26.26 | 26.26 | 0 | -0.16(-0.61%) | |
Dec 28, 2016 | 26.42 | 23 | -0.29(-1.09%) | |||
Dec 27, 2016 | 26.76 | 26.76 | 26.71 | 26.71 | 438 | +0.22(+0.83%) |
Dec 22, 2016 | 26.49 | 26.49 | 26.49 | 0 | -0.14(-0.52%) | |
Dec 21, 2016 | 26.65 | 26.65 | 26.63 | 26.63 | 1,986 | -0.02(-0.06%) |
Dec 20, 2016 | 26.57 | 26.68 | 26.57 | 26.65 | 9,212 | +0.19(+0.73%) |
Dec 19, 2016 | 26.49 | 26.49 | 26.46 | 26.46 | 902 | -0.78(-2.87%) |
Dec 12, 2016 | 27.24 | 142 | -0.11(-0.41%) | |||
Dec 09, 2016 | 27.50 | 27.50 | 27.35 | 27.35 | 627 | -0.93(-3.28%) |
Dec 08, 2016 | 28.28 | 28.28 | 28.28 | 28.28 | 375 | +1.33(+4.95%) |
Dec 07, 2016 | 26.95 | 26.95 | 26.95 | 26.95 | 110 | +0.26(+0.97%) |
Dec 06, 2016 | 26.58 | 26.70 | 26.58 | 26.69 | 2,357 | -0.02(-0.08%) |
Dec 05, 2016 | 26.49 | 26.75 | 26.49 | 26.71 | 4,413 | +0.45(+1.72%) |
Dec 01, 2016 | 26.26 | 26.26 | 26.26 | 0 | -0.06(-0.22%) | |
Nov 30, 2016 | 26.63 | 26.63 | 26.25 | 26.31 | 2,870 | +0.19(+0.74%) |
Nov 29, 2016 | 26.12 | 26.12 | 26.12 | 26.12 | 365 | +0.25(+0.96%) |
Nov 22, 2016 | 25.87 | 25.87 | 25.87 | 0 | +0.18(+0.69%) | |
Nov 21, 2016 | 25.71 | 25.71 | 25.69 | 25.69 | 1,200 | +0.27(+1.07%) |
Nov 18, 2016 | 25.41 | 25.42 | 25.30 | 25.42 | 4,236 | +0.00(+0.00%) |
Nov 17, 2016 | 25.42 | 25.42 | 25.42 | 25.42 | 189 | +0.01(+0.04%) |
Nov 16, 2016 | 25.43 | 25.44 | 25.41 | 25.41 | 1,213 | -0.05(-0.18%) |
Nov 15, 2016 | 25.38 | 25.46 | 25.38 | 25.46 | 331 | +0.35(+1.41%) |
Nov 14, 2016 | 25.11 | 25.11 | 25.11 | 25.11 | 220 | +0.00(+0.00%) |
Nov 11, 2016 | 26.76 | 28.09 | 25.04 | 25.11 | 2,076 | -0.40(-1.56%) |
Nov 10, 2016 | 25.49 | 25.55 | 25.44 | 25.50 | 4,865 | +0.84(+3.41%) |
Nov 09, 2016 | 24.02 | 24.02 | 24.66 | 182 | +0.64(+2.68%) |