Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 27.93 | 28.70 | 27.80 | 28.61 | 25,955 | +0.63(+2.25%) |
Jan 30, 2017 | 28.79 | 28.79 | 27.89 | 27.98 | 37,875 | -1.21(-4.16%) |
Jan 27, 2017 | 29.15 | 29.28 | 28.65 | 29.19 | 32,317 | +0.00(+0.00%) |
Jan 26, 2017 | 29.33 | 29.46 | 28.79 | 29.19 | 28,899 | -0.22(-0.76%) |
Jan 25, 2017 | 29.46 | 29.60 | 29.24 | 29.42 | 18,398 | +0.04(+0.15%) |
Jan 24, 2017 | 28.20 | 29.51 | 28.16 | 29.37 | 28,904 | +1.08(+3.82%) |
Jan 23, 2017 | 28.61 | 28.61 | 28.07 | 28.29 | 13,536 | -0.31(-1.10%) |
Jan 20, 2017 | 28.34 | 29.19 | 28.34 | 28.61 | 20,069 | +0.18(+0.63%) |
Jan 19, 2017 | 28.16 | 28.74 | 27.71 | 28.43 | 32,417 | +0.27(+0.96%) |
Jan 18, 2017 | 27.71 | 28.29 | 26.93 | 28.16 | 22,935 | +0.49(+1.79%) |
Jan 17, 2017 | 28.79 | 28.79 | 27.53 | 27.66 | 51,332 | -1.35(-4.65%) |
Jan 13, 2017 | 29.01 | 29.01 | 29.01 | 0 | +0.18(+0.62%) | |
Jan 12, 2017 | 28.79 | 29.24 | 28.56 | 28.83 | 22,224 | -0.31(-1.08%) |
Jan 11, 2017 | 28.88 | 29.28 | 28.61 | 29.15 | 38,292 | +0.29(+1.00%) |
Jan 10, 2017 | 29.13 | 29.40 | 28.81 | 28.86 | 30,876 | -0.22(-0.77%) |
Jan 09, 2017 | 29.13 | 29.35 | 28.86 | 29.08 | 47,357 | -0.27(-0.92%) |
Jan 06, 2017 | 29.62 | 29.62 | 29.17 | 29.35 | 27,394 | -0.13(-0.46%) |
Jan 05, 2017 | 29.40 | 29.62 | 29.22 | 29.49 | 38,929 | -0.09(-0.30%) |
Jan 04, 2017 | 28.95 | 29.62 | 28.77 | 29.58 | 54,745 | +0.67(+2.33%) |
Jan 03, 2017 | 27.87 | 29.04 | 27.69 | 28.90 | 59,390 | +1.17(+4.21%) |
Dec 30, 2016 | 27.74 | 27.74 | 27.74 | 0 | -0.31(-1.12%) | |
Dec 29, 2016 | 28.77 | 28.79 | 27.69 | 28.05 | 51,899 | -0.63(-2.19%) |
Dec 28, 2016 | 28.86 | 29.40 | 28.27 | 28.68 | 28,924 | -0.36(-1.24%) |
Dec 27, 2016 | 29.58 | 30.16 | 28.99 | 29.04 | 40,121 | -0.40(-1.37%) |
Dec 23, 2016 | 29.44 | 29.44 | 29.44 | 0 | +0.09(+0.31%) | |
Dec 22, 2016 | 29.40 | 29.62 | 28.77 | 29.35 | 65,772 | +0.09(+0.31%) |
Dec 21, 2016 | 29.26 | 29.89 | 28.65 | 29.26 | 93,399 | +0.04(+0.15%) |
Dec 20, 2016 | 28.77 | 29.26 | 27.92 | 29.22 | 61,761 | +0.90(+3.17%) |
Dec 19, 2016 | 26.39 | 28.81 | 26.39 | 28.32 | 108,282 | +2.33(+8.98%) |
Dec 16, 2016 | 26.79 | 27.33 | 25.63 | 25.99 | 437,331 | -0.72(-2.69%) |
Dec 15, 2016 | 26.79 | 27.47 | 26.48 | 26.70 | 75,251 | +0.00(+0.00%) |
Dec 14, 2016 | 27.56 | 27.74 | 26.48 | 26.70 | 45,425 | -1.03(-3.72%) |
Dec 13, 2016 | 26.93 | 27.83 | 26.88 | 27.74 | 57,972 | +0.99(+3.69%) |
Dec 12, 2016 | 28.72 | 28.72 | 26.39 | 26.75 | 95,449 | -2.15(-7.45%) |
Dec 09, 2016 | 28.14 | 28.90 | 27.97 | 28.90 | 46,419 | +0.76(+2.71%) |
Dec 08, 2016 | 28.05 | 28.18 | 27.83 | 28.14 | 38,705 | +0.27(+0.97%) |
Dec 07, 2016 | 28.05 | 28.05 | 27.78 | 27.87 | 36,307 | -0.18(-0.64%) |
Dec 06, 2016 | 27.06 | 28.10 | 26.52 | 28.05 | 51,360 | +1.17(+4.34%) |
Dec 05, 2016 | 26.93 | 27.65 | 26.74 | 26.88 | 52,361 | +0.09(+0.34%) |
Dec 02, 2016 | 26.66 | 27.20 | 26.03 | 26.79 | 51,918 | +0.00(+0.00%) |
Dec 01, 2016 | 26.61 | 27.38 | 26.43 | 26.79 | 44,026 | +0.49(+1.88%) |
Nov 30, 2016 | 27.74 | 27.83 | 26.21 | 26.30 | 37,858 | -1.39(-5.02%) |
Nov 29, 2016 | 26.61 | 27.83 | 26.61 | 27.69 | 52,280 | +0.94(+3.52%) |
Nov 28, 2016 | 27.29 | 27.38 | 26.61 | 26.75 | 36,068 | -0.58(-2.13%) |
Nov 25, 2016 | 26.65 | 27.56 | 26.61 | 27.33 | 16,991 | +0.49(+1.84%) |
Nov 23, 2016 | 26.84 | 26.84 | 26.84 | 0 | +0.40(+1.53%) | |
Nov 22, 2016 | 26.12 | 26.48 | 25.76 | 26.43 | 51,595 | +0.36(+1.38%) |
Nov 21, 2016 | 25.72 | 26.26 | 25.27 | 26.08 | 47,878 | +0.22(+0.87%) |
Nov 18, 2016 | 25.85 | 25.94 | 25.40 | 25.85 | 69,230 | +0.22(+0.88%) |
Nov 17, 2016 | 26.30 | 26.43 | 25.13 | 25.63 | 42,368 | -0.67(-2.56%) |
Nov 16, 2016 | 26.12 | 26.52 | 26.06 | 26.30 | 34,821 | +0.18(+0.69%) |
Nov 15, 2016 | 26.93 | 26.93 | 25.67 | 26.12 | 43,065 | -0.54(-2.02%) |
Nov 14, 2016 | 26.39 | 26.66 | 23.38 | 26.66 | 55,266 | +0.49(+1.89%) |
Nov 11, 2016 | 24.91 | 26.26 | 24.35 | 26.17 | 85,967 | +1.35(+5.43%) |
Nov 10, 2016 | 24.82 | 25.04 | 24.42 | 24.82 | 71,467 | +0.27(+1.10%) |
Nov 09, 2016 | 23.47 | 24.59 | 23.47 | 24.55 | 48,800 | +0.90(+3.80%) |
Nov 08, 2016 | 22.89 | 23.88 | 22.89 | 23.65 | 34,862 | +0.58(+2.53%) |
Nov 07, 2016 | 23.20 | 23.34 | 22.53 | 23.07 | 90,866 | +0.18(+0.78%) |
Nov 04, 2016 | 21.86 | 22.93 | 21.86 | 22.89 | 81,957 | +1.12(+5.15%) |
Nov 03, 2016 | 21.77 | 22.08 | 21.63 | 21.77 | 34,613 | -0.02(-0.10%) |
Nov 02, 2016 | 21.90 | 22.35 | 21.36 | 21.79 | 36,028 | -0.16(-0.72%) |