Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 27.10 | 27.55 | 27.02 | 27.09 | 134,474 | +0.02(+0.07%) |
Jan 30, 2017 | 27.36 | 27.43 | 26.99 | 27.07 | 116,892 | -0.41(-1.49%) |
Jan 27, 2017 | 26.96 | 27.96 | 26.84 | 27.48 | 88,427 | +0.50(+1.83%) |
Jan 26, 2017 | 27.77 | 27.77 | 26.84 | 26.98 | 178,009 | -0.73(-2.62%) |
Jan 25, 2017 | 27.76 | 27.96 | 27.58 | 27.71 | 77,815 | +0.05(+0.18%) |
Jan 24, 2017 | 28.03 | 28.28 | 27.54 | 27.66 | 181,416 | -0.33(-1.18%) |
Jan 23, 2017 | 28.39 | 28.51 | 27.82 | 27.99 | 74,257 | -0.35(-1.24%) |
Jan 20, 2017 | 28.28 | 28.54 | 28.18 | 28.34 | 78,198 | +0.04(+0.14%) |
Jan 19, 2017 | 28.67 | 28.67 | 27.96 | 28.30 | 149,545 | -0.35(-1.22%) |
Jan 18, 2017 | 28.69 | 29.18 | 28.32 | 28.65 | 105,841 | +0.15(+0.53%) |
Jan 17, 2017 | 29.02 | 29.10 | 28.33 | 28.50 | 97,138 | -0.52(-1.79%) |
Jan 13, 2017 | 29.02 | 29.02 | 29.02 | 0 | +0.46(+1.61%) | |
Jan 12, 2017 | 28.43 | 28.70 | 27.48 | 28.56 | 202,862 | +0.11(+0.39%) |
Jan 11, 2017 | 28.49 | 28.50 | 27.95 | 28.45 | 111,204 | +0.11(+0.39%) |
Jan 10, 2017 | 27.41 | 28.48 | 27.15 | 28.34 | 255,894 | +0.94(+3.43%) |
Jan 09, 2017 | 27.13 | 27.74 | 26.91 | 27.40 | 279,456 | +0.22(+0.81%) |
Jan 06, 2017 | 27.35 | 27.57 | 26.89 | 27.18 | 450,065 | -0.24(-0.88%) |
Jan 05, 2017 | 27.83 | 28.08 | 27.36 | 27.42 | 271,091 | -0.38(-1.37%) |
Jan 04, 2017 | 27.76 | 27.97 | 27.28 | 27.80 | 292,807 | +0.24(+0.87%) |
Jan 03, 2017 | 28.26 | 28.26 | 27.26 | 27.56 | 142,232 | -0.27(-0.97%) |
Dec 30, 2016 | 27.83 | 27.83 | 27.83 | 0 | -0.06(-0.22%) | |
Dec 29, 2016 | 27.32 | 28.27 | 26.80 | 27.89 | 197,878 | +0.47(+1.71%) |
Dec 28, 2016 | 27.52 | 27.79 | 26.80 | 27.42 | 168,661 | +0.06(+0.22%) |
Dec 27, 2016 | 27.32 | 27.79 | 27.32 | 27.36 | 94,326 | +0.03(+0.11%) |
Dec 23, 2016 | 27.33 | 27.33 | 27.33 | 0 | +0.03(+0.11%) | |
Dec 22, 2016 | 27.23 | 27.65 | 26.86 | 27.30 | 271,759 | +0.14(+0.52%) |
Dec 21, 2016 | 27.46 | 27.57 | 26.68 | 27.16 | 178,515 | -0.39(-1.42%) |
Dec 20, 2016 | 27.34 | 27.75 | 26.90 | 27.55 | 199,581 | +0.17(+0.62%) |
Dec 19, 2016 | 28.02 | 28.10 | 27.26 | 27.38 | 143,174 | -0.49(-1.76%) |
Dec 16, 2016 | 28.05 | 28.34 | 27.78 | 27.87 | 136,587 | -0.29(-1.03%) |
Dec 15, 2016 | 27.86 | 28.25 | 27.76 | 28.16 | 226,418 | +0.31(+1.11%) |
Dec 14, 2016 | 27.97 | 28.43 | 27.65 | 27.85 | 166,826 | -0.07(-0.25%) |
Dec 13, 2016 | 27.59 | 28.05 | 27.41 | 27.92 | 123,449 | +0.37(+1.34%) |
Dec 12, 2016 | 27.64 | 27.74 | 27.17 | 27.55 | 176,115 | -0.09(-0.33%) |
Dec 09, 2016 | 28.45 | 28.86 | 27.59 | 27.64 | 184,123 | -0.66(-2.33%) |
Dec 08, 2016 | 28.31 | 28.61 | 27.99 | 28.30 | 168,367 | -0.08(-0.28%) |
Dec 07, 2016 | 28.12 | 28.55 | 27.81 | 28.38 | 329,340 | +0.25(+0.89%) |
Dec 06, 2016 | 28.35 | 28.57 | 28.05 | 28.13 | 289,310 | -0.23(-0.81%) |
Dec 05, 2016 | 28.57 | 28.85 | 28.30 | 28.36 | 194,485 | -0.25(-0.87%) |
Dec 02, 2016 | 28.70 | 28.91 | 28.19 | 28.61 | 502,026 | -0.25(-0.87%) |
Dec 01, 2016 | 30.00 | 30.03 | 28.34 | 28.86 | 574,540 | -0.76(-2.57%) |
Nov 30, 2016 | 30.00 | 30.00 | 29.15 | 29.62 | 212,285 | -0.28(-0.94%) |
Nov 29, 2016 | 30.66 | 30.82 | 29.71 | 29.90 | 224,864 | -1.06(-3.42%) |
Nov 28, 2016 | 31.08 | 31.40 | 29.91 | 30.96 | 261,532 | -0.15(-0.48%) |
Nov 25, 2016 | 30.98 | 31.23 | 30.84 | 31.11 | 37,910 | +0.20(+0.65%) |
Nov 23, 2016 | 30.91 | 30.91 | 30.91 | 0 | +0.13(+0.42%) | |
Nov 22, 2016 | 29.53 | 30.99 | 29.21 | 30.78 | 292,841 | +1.21(+4.09%) |
Nov 21, 2016 | 29.50 | 29.68 | 29.19 | 29.57 | 290,657 | +0.18(+0.61%) |
Nov 18, 2016 | 29.41 | 29.50 | 29.02 | 29.39 | 187,824 | -0.07(-0.24%) |
Nov 17, 2016 | 29.40 | 29.50 | 28.56 | 29.46 | 265,128 | +0.45(+1.55%) |
Nov 16, 2016 | 27.88 | 29.23 | 27.76 | 29.01 | 563,748 | +1.11(+3.98%) |
Nov 15, 2016 | 33.97 | 34.43 | 27.50 | 27.90 | 1,901,849 | -4.47(-13.81%) |
Nov 14, 2016 | 31.00 | 32.54 | 30.74 | 32.37 | 746,297 | +1.65(+5.37%) |
Nov 11, 2016 | 29.85 | 30.97 | 29.13 | 30.72 | 328,626 | +0.55(+1.82%) |
Nov 10, 2016 | 30.26 | 31.00 | 29.63 | 30.17 | 160,161 | -0.41(-1.34%) |
Nov 09, 2016 | 29.21 | 30.64 | 28.73 | 30.58 | 167,258 | +0.69(+2.31%) |
Nov 08, 2016 | 29.63 | 30.00 | 29.26 | 29.89 | 119,377 | +0.11(+0.37%) |
Nov 07, 2016 | 29.34 | 29.93 | 29.16 | 29.78 | 140,792 | +1.05(+3.65%) |
Nov 04, 2016 | 28.51 | 29.09 | 28.40 | 28.73 | 238,171 | +0.21(+0.74%) |
Nov 03, 2016 | 28.22 | 28.64 | 28.02 | 28.52 | 95,042 | +0.20(+0.71%) |
Nov 02, 2016 | 28.92 | 29.14 | 28.12 | 28.32 | 148,893 | -0.60(-2.07%) |