Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 25.45 | 26.15 | 25.45 | 25.90 | 188,784 | +0.30(+1.17%) |
Jan 30, 2017 | 25.35 | 25.90 | 25.30 | 25.60 | 295,377 | +0.15(+0.59%) |
Jan 27, 2017 | 26.40 | 26.40 | 25.35 | 25.45 | 252,985 | -0.85(-3.23%) |
Jan 26, 2017 | 26.45 | 26.57 | 25.90 | 26.30 | 162,151 | -0.25(-0.94%) |
Jan 25, 2017 | 26.40 | 26.70 | 26.05 | 26.55 | 291,791 | +0.20(+0.76%) |
Jan 24, 2017 | 25.95 | 26.45 | 25.80 | 26.35 | 169,787 | +0.40(+1.54%) |
Jan 23, 2017 | 26.40 | 26.85 | 25.70 | 25.95 | 245,618 | -0.45(-1.70%) |
Jan 20, 2017 | 26.65 | 26.80 | 26.18 | 26.40 | 259,828 | -0.25(-0.94%) |
Jan 19, 2017 | 26.95 | 27.30 | 26.30 | 26.65 | 143,521 | -0.20(-0.74%) |
Jan 18, 2017 | 26.65 | 26.85 | 25.65 | 26.85 | 244,371 | +0.20(+0.75%) |
Jan 17, 2017 | 26.90 | 26.95 | 26.50 | 26.65 | 137,507 | -0.35(-1.30%) |
Jan 13, 2017 | 27.00 | 27.00 | 27.00 | 0 | -0.05(-0.18%) | |
Jan 12, 2017 | 27.95 | 28.15 | 26.85 | 27.05 | 221,610 | -1.05(-3.74%) |
Jan 11, 2017 | 27.85 | 28.18 | 27.70 | 28.10 | 149,021 | +0.15(+0.54%) |
Jan 10, 2017 | 27.65 | 28.05 | 27.35 | 27.95 | 264,539 | +0.45(+1.64%) |
Jan 09, 2017 | 27.65 | 27.90 | 27.25 | 27.50 | 252,592 | -0.15(-0.54%) |
Jan 06, 2017 | 28.05 | 28.05 | 27.40 | 27.65 | 235,751 | -0.30(-1.07%) |
Jan 05, 2017 | 28.00 | 28.20 | 27.75 | 27.95 | 281,832 | +0.05(+0.18%) |
Jan 04, 2017 | 27.50 | 28.05 | 27.30 | 27.90 | 452,878 | +1.05(+3.91%) |
Jan 03, 2017 | 27.15 | 27.95 | 26.05 | 26.85 | 703,577 | -0.90(-3.24%) |
Dec 30, 2016 | 27.75 | 27.75 | 27.75 | 0 | +0.10(+0.36%) | |
Dec 29, 2016 | 27.35 | 27.85 | 27.35 | 27.65 | 168,736 | +0.30(+1.10%) |
Dec 28, 2016 | 27.35 | 27.55 | 27.15 | 27.35 | 132,824 | -0.10(-0.36%) |
Dec 27, 2016 | 27.30 | 27.85 | 27.16 | 27.45 | 86,740 | +0.20(+0.73%) |
Dec 23, 2016 | 27.25 | 27.25 | 27.25 | 0 | +0.20(+0.74%) | |
Dec 22, 2016 | 27.75 | 27.85 | 26.98 | 27.05 | 232,769 | -0.70(-2.52%) |
Dec 21, 2016 | 27.10 | 28.25 | 27.10 | 27.75 | 260,230 | +0.55(+2.02%) |
Dec 20, 2016 | 27.50 | 27.60 | 27.00 | 27.20 | 248,262 | -0.10(-0.37%) |
Dec 19, 2016 | 27.00 | 27.30 | 26.75 | 27.30 | 209,029 | +0.40(+1.49%) |
Dec 16, 2016 | 25.60 | 27.00 | 25.60 | 26.90 | 391,862 | +0.45(+1.70%) |
Dec 15, 2016 | 26.35 | 26.90 | 25.35 | 26.45 | 346,652 | +0.07(+0.28%) |
Dec 14, 2016 | 26.65 | 26.70 | 25.40 | 26.38 | 204,491 | -0.32(-1.22%) |
Dec 13, 2016 | 26.65 | 27.00 | 26.00 | 26.70 | 331,324 | +0.10(+0.38%) |
Dec 12, 2016 | 26.65 | 26.75 | 26.15 | 26.60 | 188,158 | -0.20(-0.75%) |
Dec 09, 2016 | 26.55 | 26.95 | 26.35 | 26.80 | 437,596 | +0.20(+0.75%) |
Dec 08, 2016 | 26.65 | 26.75 | 26.00 | 26.60 | 317,901 | +0.15(+0.57%) |
Dec 07, 2016 | 26.05 | 26.75 | 25.90 | 26.45 | 382,771 | +0.50(+1.93%) |
Dec 06, 2016 | 25.70 | 26.20 | 25.50 | 25.95 | 226,768 | +0.25(+0.97%) |
Dec 05, 2016 | 24.95 | 25.95 | 24.63 | 25.70 | 285,100 | +0.50(+1.98%) |
Dec 02, 2016 | 25.45 | 25.60 | 24.95 | 25.20 | 494,941 | -0.45(-1.75%) |
Dec 01, 2016 | 25.20 | 25.70 | 25.05 | 25.65 | 391,531 | +0.55(+2.19%) |
Nov 30, 2016 | 24.50 | 25.35 | 24.40 | 25.10 | 440,718 | +0.80(+3.29%) |
Nov 29, 2016 | 24.95 | 25.30 | 24.15 | 24.30 | 236,597 | -0.70(-2.80%) |
Nov 28, 2016 | 25.70 | 25.70 | 24.40 | 25.00 | 344,114 | -0.40(-1.57%) |
Nov 25, 2016 | 25.30 | 25.65 | 25.10 | 25.40 | 137,601 | +0.05(+0.20%) |
Nov 23, 2016 | 25.35 | 25.35 | 25.35 | 0 | +0.95(+3.89%) | |
Nov 22, 2016 | 23.55 | 24.70 | 23.50 | 24.40 | 356,193 | +1.00(+4.27%) |
Nov 21, 2016 | 22.65 | 23.52 | 22.60 | 23.40 | 367,320 | +0.60(+2.63%) |
Nov 18, 2016 | 22.35 | 23.15 | 22.15 | 22.80 | 433,944 | +0.65(+2.93%) |
Nov 17, 2016 | 21.05 | 22.40 | 21.00 | 22.15 | 3,627,762 | -0.60(-2.64%) |
Nov 16, 2016 | 23.10 | 23.50 | 22.70 | 22.75 | 269,020 | -0.55(-2.36%) |
Nov 15, 2016 | 23.00 | 23.80 | 22.90 | 23.30 | 237,467 | +0.35(+1.53%) |
Nov 14, 2016 | 23.40 | 24.23 | 22.80 | 22.95 | 330,965 | -0.25(-1.08%) |
Nov 11, 2016 | 22.70 | 23.55 | 22.62 | 23.20 | 308,845 | +0.50(+2.20%) |
Nov 10, 2016 | 21.80 | 22.70 | 21.55 | 22.70 | 308,808 | +1.10(+5.09%) |
Nov 09, 2016 | 20.80 | 21.70 | 20.35 | 21.60 | 227,799 | +0.60(+2.86%) |
Nov 08, 2016 | 20.60 | 21.05 | 20.45 | 21.00 | 184,880 | +0.25(+1.20%) |
Nov 07, 2016 | 20.30 | 20.90 | 19.90 | 20.75 | 177,297 | +0.50(+2.47%) |
Nov 04, 2016 | 20.15 | 20.55 | 20.05 | 20.25 | 183,896 | +0.05(+0.25%) |
Nov 03, 2016 | 21.40 | 21.40 | 19.65 | 20.20 | 238,034 | -0.20(-0.98%) |
Nov 02, 2016 | 20.60 | 21.15 | 20.00 | 20.40 | 364,168 | -0.25(-1.21%) |