Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 26.02 | 26.66 | 26.02 | 26.51 | 1,032,232 | +0.39(+1.49%) |
Jan 30, 2017 | 26.32 | 26.32 | 25.54 | 26.12 | 740,477 | -0.29(-1.11%) |
Jan 27, 2017 | 26.46 | 26.75 | 26.07 | 26.41 | 523,583 | -0.15(-0.55%) |
Jan 26, 2017 | 26.66 | 26.75 | 26.27 | 26.56 | 866,051 | -0.20(-0.73%) |
Jan 25, 2017 | 26.02 | 26.75 | 26.02 | 26.75 | 1,056,699 | +0.78(+3.00%) |
Jan 24, 2017 | 25.24 | 26.12 | 25.10 | 25.97 | 736,063 | +0.78(+3.09%) |
Jan 23, 2017 | 25.00 | 25.19 | 24.61 | 25.19 | 558,162 | +0.15(+0.58%) |
Jan 20, 2017 | 24.51 | 25.07 | 24.51 | 25.05 | 931,959 | +0.54(+2.19%) |
Jan 19, 2017 | 24.95 | 25.34 | 24.27 | 24.51 | 1,115,422 | -0.15(-0.59%) |
Jan 18, 2017 | 24.76 | 24.96 | 24.42 | 24.66 | 754,060 | -0.15(-0.59%) |
Jan 17, 2017 | 24.90 | 25.05 | 24.66 | 24.80 | 553,566 | -0.10(-0.39%) |
Jan 13, 2017 | 24.90 | 24.90 | 24.90 | 0 | +0.34(+1.39%) | |
Jan 12, 2017 | 24.66 | 24.80 | 24.27 | 24.56 | 771,867 | -0.29(-1.18%) |
Jan 11, 2017 | 24.66 | 25.00 | 24.56 | 24.85 | 467,460 | +0.10(+0.39%) |
Jan 10, 2017 | 24.90 | 25.15 | 24.59 | 24.76 | 760,907 | -0.15(-0.59%) |
Jan 09, 2017 | 25.19 | 25.19 | 24.71 | 24.90 | 797,289 | -0.34(-1.35%) |
Jan 06, 2017 | 25.34 | 25.54 | 25.17 | 25.24 | 880,745 | -0.10(-0.38%) |
Jan 05, 2017 | 25.49 | 25.58 | 25.00 | 25.34 | 1,184,652 | -0.10(-0.38%) |
Jan 04, 2017 | 25.10 | 25.49 | 24.90 | 25.44 | 1,079,275 | +0.39(+1.56%) |
Jan 03, 2017 | 24.80 | 25.29 | 24.76 | 25.05 | 1,384,811 | +0.54(+2.19%) |
Dec 30, 2016 | 24.51 | 24.51 | 24.51 | 0 | -0.20(-0.79%) | |
Dec 29, 2016 | 24.51 | 24.85 | 24.32 | 24.71 | 1,208,712 | +0.20(+0.80%) |
Dec 28, 2016 | 25.00 | 25.19 | 24.22 | 24.51 | 1,317,028 | -0.58(-2.33%) |
Dec 27, 2016 | 24.95 | 25.24 | 24.83 | 25.10 | 1,005,553 | +0.15(+0.59%) |
Dec 23, 2016 | 24.95 | 24.95 | 24.95 | 0 | +0.44(+1.79%) | |
Dec 22, 2016 | 24.85 | 24.95 | 24.51 | 24.51 | 1,247,719 | -0.44(-1.76%) |
Dec 21, 2016 | 24.56 | 25.05 | 24.56 | 24.95 | 988,668 | +0.29(+1.19%) |
Dec 20, 2016 | 24.71 | 24.76 | 24.22 | 24.66 | 1,196,861 | +0.19(+0.80%) |
Dec 19, 2016 | 24.37 | 25.00 | 24.07 | 24.46 | 1,532,622 | +0.15(+0.60%) |
Dec 16, 2016 | 23.83 | 24.46 | 23.54 | 24.32 | 2,369,884 | +0.44(+1.84%) |
Dec 15, 2016 | 24.27 | 24.41 | 23.72 | 23.88 | 1,823,204 | -0.39(-1.61%) |
Dec 14, 2016 | 23.88 | 24.68 | 23.83 | 24.27 | 1,720,916 | +0.44(+1.84%) |
Dec 13, 2016 | 24.07 | 24.37 | 23.37 | 23.83 | 1,204,653 | -0.24(-1.01%) |
Dec 12, 2016 | 24.12 | 24.46 | 23.78 | 24.07 | 1,224,390 | -0.10(-0.40%) |
Dec 09, 2016 | 23.98 | 24.32 | 23.93 | 24.17 | 1,233,883 | +0.19(+0.81%) |
Dec 08, 2016 | 23.44 | 24.12 | 23.44 | 23.98 | 1,682,670 | +0.58(+2.50%) |
Dec 07, 2016 | 22.32 | 23.44 | 22.17 | 23.39 | 1,523,946 | +1.02(+4.58%) |
Dec 06, 2016 | 21.69 | 22.51 | 21.37 | 22.37 | 1,802,448 | +0.73(+3.38%) |
Dec 05, 2016 | 22.03 | 22.12 | 21.59 | 21.64 | 1,225,949 | -0.10(-0.45%) |
Dec 02, 2016 | 21.93 | 22.17 | 21.64 | 21.73 | 1,479,385 | -0.19(-0.89%) |
Dec 01, 2016 | 22.37 | 22.47 | 21.49 | 21.93 | 1,791,217 | -0.29(-1.32%) |
Nov 30, 2016 | 22.17 | 22.51 | 22.03 | 22.22 | 1,285,516 | +0.15(+0.66%) |
Nov 29, 2016 | 22.61 | 22.86 | 21.98 | 22.08 | 1,879,592 | -0.63(-2.79%) |
Nov 28, 2016 | 22.90 | 22.90 | 22.17 | 22.71 | 1,351,627 | -0.24(-1.06%) |
Nov 25, 2016 | 22.66 | 23.37 | 22.66 | 22.95 | 1,123,534 | +0.39(+1.73%) |
Nov 23, 2016 | 22.56 | 22.56 | 22.56 | 0 | +0.15(+0.65%) | |
Nov 22, 2016 | 22.90 | 23.20 | 22.08 | 22.42 | 1,327,759 | -0.44(-1.92%) |
Nov 21, 2016 | 23.29 | 23.34 | 22.51 | 22.86 | 960,649 | -0.24(-1.06%) |
Nov 18, 2016 | 23.64 | 23.78 | 22.90 | 23.10 | 1,040,205 | -0.49(-2.07%) |
Nov 17, 2016 | 23.68 | 23.73 | 22.95 | 23.59 | 1,452,134 | -0.05(-0.21%) |
Nov 16, 2016 | 22.37 | 23.88 | 22.32 | 23.64 | 2,852,677 | +1.27(+5.66%) |
Nov 15, 2016 | 23.10 | 23.27 | 21.35 | 22.37 | 3,258,617 | -1.70(-7.06%) |
Nov 14, 2016 | 23.48 | 24.12 | 23.14 | 24.07 | 2,625,947 | +0.78(+3.33%) |
Nov 11, 2016 | 22.22 | 23.34 | 21.88 | 23.29 | 1,759,315 | +0.97(+4.35%) |
Nov 10, 2016 | 22.42 | 22.81 | 21.93 | 22.32 | 1,066,698 | +0.10(+0.44%) |
Nov 09, 2016 | 21.11 | 22.32 | 21.06 | 22.22 | 946,390 | +0.73(+3.39%) |
Nov 08, 2016 | 21.06 | 21.64 | 20.52 | 21.50 | 1,346,241 | +0.24(+1.14%) |
Nov 07, 2016 | 21.06 | 21.35 | 20.91 | 21.25 | 785,171 | +0.68(+3.30%) |
Nov 04, 2016 | 21.01 | 21.06 | 20.43 | 20.57 | 733,956 | -0.39(-1.85%) |
Nov 03, 2016 | 20.72 | 21.11 | 20.62 | 20.96 | 708,731 | +0.34(+1.65%) |
Nov 02, 2016 | 20.82 | 21.01 | 20.48 | 20.62 | 1,044,571 | -0.19(-0.93%) |