Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 28.14 | 28.72 | 27.95 | 28.50 | 216,620 | +0.31(+1.10%) |
Jan 30, 2017 | 28.12 | 28.64 | 27.92 | 28.19 | 148,772 | -0.12(-0.42%) |
Jan 27, 2017 | 28.30 | 28.47 | 28.05 | 28.31 | 167,125 | +0.13(+0.46%) |
Jan 26, 2017 | 26.89 | 28.25 | 26.86 | 28.18 | 344,246 | +1.38(+5.15%) |
Jan 25, 2017 | 26.13 | 26.93 | 25.81 | 26.80 | 226,720 | +0.84(+3.24%) |
Jan 24, 2017 | 26.30 | 26.51 | 25.80 | 25.96 | 243,435 | -0.29(-1.10%) |
Jan 23, 2017 | 26.19 | 26.75 | 26.04 | 26.25 | 107,174 | +0.07(+0.27%) |
Jan 20, 2017 | 25.81 | 26.22 | 25.77 | 26.18 | 129,548 | +0.34(+1.32%) |
Jan 19, 2017 | 26.55 | 27.03 | 25.84 | 25.84 | 184,058 | -0.69(-2.60%) |
Jan 18, 2017 | 26.41 | 26.79 | 25.70 | 26.53 | 195,590 | +0.20(+0.76%) |
Jan 17, 2017 | 26.63 | 27.04 | 26.33 | 26.33 | 205,559 | -0.44(-1.64%) |
Jan 13, 2017 | 26.77 | 26.77 | 26.77 | 0 | +0.43(+1.63%) | |
Jan 12, 2017 | 27.32 | 27.32 | 26.31 | 26.34 | 244,641 | -1.06(-3.87%) |
Jan 11, 2017 | 27.08 | 27.49 | 27.00 | 27.40 | 54,995 | +0.28(+1.03%) |
Jan 10, 2017 | 26.99 | 27.52 | 26.79 | 27.12 | 106,134 | +0.08(+0.30%) |
Jan 09, 2017 | 27.43 | 27.52 | 26.94 | 27.04 | 97,628 | -0.46(-1.67%) |
Jan 06, 2017 | 27.65 | 27.95 | 26.82 | 27.50 | 193,315 | +0.01(+0.04%) |
Jan 05, 2017 | 27.71 | 27.97 | 27.23 | 27.49 | 154,739 | -0.29(-1.04%) |
Jan 04, 2017 | 27.09 | 27.89 | 26.96 | 27.78 | 185,440 | +0.88(+3.27%) |
Jan 03, 2017 | 26.96 | 27.45 | 26.74 | 26.90 | 128,260 | +0.31(+1.17%) |
Dec 30, 2016 | 26.59 | 26.59 | 26.59 | 0 | -0.15(-0.56%) | |
Dec 29, 2016 | 26.78 | 27.50 | 26.64 | 26.74 | 122,722 | -0.07(-0.26%) |
Dec 28, 2016 | 28.00 | 28.00 | 26.81 | 26.81 | 341,496 | -1.05(-3.77%) |
Dec 27, 2016 | 27.58 | 28.07 | 27.30 | 27.86 | 127,937 | +0.46(+1.68%) |
Dec 23, 2016 | 27.40 | 27.40 | 27.40 | 0 | +0.96(+3.63%) | |
Dec 22, 2016 | 27.43 | 27.71 | 26.30 | 26.44 | 312,308 | -0.86(-3.15%) |
Dec 21, 2016 | 27.21 | 27.80 | 26.80 | 27.30 | 278,734 | +0.03(+0.11%) |
Dec 20, 2016 | 26.74 | 27.44 | 26.25 | 27.27 | 213,095 | +0.50(+1.87%) |
Dec 19, 2016 | 25.90 | 26.82 | 25.90 | 26.77 | 192,436 | +0.90(+3.48%) |
Dec 16, 2016 | 25.93 | 26.49 | 25.73 | 25.87 | 494,134 | +0.09(+0.35%) |
Dec 15, 2016 | 26.20 | 26.93 | 25.73 | 25.78 | 300,090 | -0.51(-1.94%) |
Dec 14, 2016 | 27.27 | 27.40 | 26.20 | 26.29 | 347,105 | -1.12(-4.09%) |
Dec 13, 2016 | 27.64 | 28.42 | 27.33 | 27.41 | 248,577 | -0.09(-0.33%) |
Dec 12, 2016 | 27.99 | 28.44 | 27.07 | 27.50 | 401,628 | -0.42(-1.50%) |
Dec 09, 2016 | 28.84 | 28.94 | 27.85 | 27.92 | 244,566 | -0.77(-2.68%) |
Dec 08, 2016 | 27.91 | 29.11 | 27.91 | 28.69 | 265,622 | +0.78(+2.79%) |
Dec 07, 2016 | 27.16 | 27.96 | 27.16 | 27.91 | 175,913 | +0.81(+2.99%) |
Dec 06, 2016 | 26.55 | 27.35 | 26.55 | 27.10 | 157,727 | +0.52(+1.96%) |
Dec 05, 2016 | 26.30 | 26.89 | 26.05 | 26.58 | 356,122 | +0.36(+1.37%) |
Dec 02, 2016 | 25.91 | 26.38 | 25.65 | 26.22 | 262,022 | +0.23(+0.88%) |
Dec 01, 2016 | 27.13 | 27.56 | 25.90 | 25.99 | 384,871 | -0.95(-3.53%) |
Nov 30, 2016 | 26.96 | 27.38 | 26.50 | 26.94 | 225,680 | +0.28(+1.05%) |
Nov 29, 2016 | 27.16 | 27.43 | 26.51 | 26.66 | 413,027 | -0.66(-2.42%) |
Nov 28, 2016 | 28.02 | 28.68 | 27.26 | 27.32 | 143,241 | -0.90(-3.19%) |
Nov 25, 2016 | 28.39 | 28.67 | 28.00 | 28.22 | 68,011 | -0.19(-0.67%) |
Nov 23, 2016 | 28.41 | 28.41 | 28.41 | 0 | +0.40(+1.43%) | |
Nov 22, 2016 | 27.97 | 28.59 | 27.85 | 28.01 | 203,562 | +0.07(+0.25%) |
Nov 21, 2016 | 27.40 | 27.98 | 27.24 | 27.94 | 315,851 | +0.75(+2.76%) |
Nov 18, 2016 | 26.68 | 27.41 | 26.68 | 27.19 | 340,568 | +0.63(+2.37%) |
Nov 17, 2016 | 26.58 | 26.73 | 26.22 | 26.56 | 195,845 | +0.19(+0.72%) |
Nov 16, 2016 | 25.85 | 26.69 | 25.47 | 26.37 | 214,569 | +0.37(+1.42%) |
Nov 15, 2016 | 25.35 | 26.21 | 25.01 | 26.00 | 325,151 | +0.68(+2.69%) |
Nov 14, 2016 | 25.35 | 26.17 | 25.20 | 25.32 | 213,626 | -0.27(-1.06%) |
Nov 11, 2016 | 25.58 | 26.47 | 25.23 | 25.59 | 334,483 | -0.06(-0.23%) |
Nov 10, 2016 | 25.90 | 26.65 | 25.80 | 25.65 | 470,070 | -0.15(-0.58%) |
Nov 09, 2016 | 24.84 | 26.31 | 24.50 | 25.80 | 399,335 | +0.36(+1.42%) |
Nov 08, 2016 | 24.85 | 26.35 | 24.56 | 25.44 | 491,921 | +0.60(+2.42%) |
Nov 07, 2016 | 24.45 | 25.11 | 24.25 | 24.84 | 483,936 | +0.75(+3.11%) |
Nov 04, 2016 | 24.40 | 24.86 | 23.86 | 24.09 | 568,369 | -0.30(-1.23%) |
Nov 03, 2016 | 24.71 | 24.85 | 23.86 | 24.39 | 809,519 | -0.41(-1.65%) |
Nov 02, 2016 | 25.31 | 26.36 | 24.78 | 24.80 | 581,290 | -0.63(-2.48%) |