Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 26.30 | 27.02 | 25.64 | 26.85 | 180,610 | +0.60(+2.30%) |
Jan 30, 2017 | 26.95 | 26.95 | 26.14 | 26.25 | 71,919 | -0.93(-3.44%) |
Jan 27, 2017 | 27.40 | 27.42 | 27.13 | 27.18 | 44,498 | -0.35(-1.26%) |
Jan 26, 2017 | 27.46 | 27.68 | 27.46 | 27.53 | 110,020 | +0.02(+0.08%) |
Jan 25, 2017 | 27.69 | 27.94 | 27.39 | 27.51 | 86,773 | -0.02(-0.06%) |
Jan 24, 2017 | 27.55 | 27.72 | 27.33 | 27.53 | 111,557 | +0.18(+0.68%) |
Jan 23, 2017 | 27.44 | 27.96 | 27.09 | 27.34 | 54,370 | -0.11(-0.39%) |
Jan 20, 2017 | 27.12 | 27.56 | 27.10 | 27.45 | 70,119 | +0.53(+1.98%) |
Jan 19, 2017 | 27.65 | 27.65 | 26.88 | 26.92 | 74,383 | -0.63(-2.30%) |
Jan 18, 2017 | 27.98 | 27.98 | 27.42 | 27.55 | 56,509 | -0.20(-0.73%) |
Jan 17, 2017 | 28.08 | 28.22 | 27.70 | 27.75 | 91,229 | -0.62(-2.17%) |
Jan 13, 2017 | 28.36 | 28.36 | 28.36 | 0 | +0.23(+0.84%) | |
Jan 12, 2017 | 28.46 | 28.52 | 27.95 | 28.13 | 65,117 | -0.50(-1.74%) |
Jan 11, 2017 | 28.37 | 28.71 | 28.25 | 28.63 | 54,665 | +0.22(+0.77%) |
Jan 10, 2017 | 28.14 | 28.59 | 28.09 | 28.41 | 88,246 | +0.16(+0.55%) |
Jan 09, 2017 | 28.49 | 28.60 | 28.19 | 28.25 | 29,660 | -0.46(-1.60%) |
Jan 06, 2017 | 28.81 | 28.85 | 28.57 | 28.71 | 43,569 | +0.13(+0.45%) |
Jan 05, 2017 | 29.38 | 29.38 | 28.51 | 28.58 | 32,871 | -0.79(-2.70%) |
Jan 04, 2017 | 29.23 | 29.43 | 29.05 | 29.38 | 84,806 | +0.13(+0.44%) |
Jan 03, 2017 | 29.71 | 29.80 | 28.95 | 29.25 | 67,893 | -0.19(-0.65%) |
Dec 30, 2016 | 29.44 | 29.44 | 29.44 | 0 | +0.17(+0.57%) | |
Dec 29, 2016 | 29.68 | 29.68 | 28.99 | 29.27 | 44,898 | -0.30(-1.02%) |
Dec 28, 2016 | 29.90 | 29.94 | 29.42 | 29.57 | 40,504 | -0.18(-0.62%) |
Dec 27, 2016 | 29.78 | 29.84 | 29.28 | 29.76 | 46,024 | +0.18(+0.62%) |
Dec 23, 2016 | 29.57 | 29.57 | 29.57 | 0 | -0.17(-0.58%) | |
Dec 22, 2016 | 29.97 | 30.07 | 29.17 | 29.75 | 43,796 | -0.12(-0.39%) |
Dec 21, 2016 | 30.13 | 30.13 | 29.79 | 29.86 | 34,773 | -0.31(-1.02%) |
Dec 20, 2016 | 29.91 | 30.47 | 29.52 | 30.17 | 86,184 | +0.40(+1.35%) |
Dec 19, 2016 | 29.71 | 29.94 | 29.12 | 29.77 | 46,382 | +0.14(+0.47%) |
Dec 16, 2016 | 29.63 | 29.92 | 29.27 | 29.63 | 142,597 | -0.39(-1.30%) |
Dec 15, 2016 | 29.38 | 30.22 | 29.38 | 30.02 | 97,244 | +0.67(+2.29%) |
Dec 14, 2016 | 28.73 | 29.37 | 28.71 | 29.35 | 76,868 | +0.66(+2.30%) |
Dec 13, 2016 | 28.61 | 28.80 | 28.04 | 28.69 | 62,617 | +0.28(+0.98%) |
Dec 12, 2016 | 29.00 | 29.24 | 28.31 | 28.41 | 43,520 | -0.57(-1.97%) |
Dec 09, 2016 | 29.05 | 29.62 | 28.58 | 28.98 | 80,302 | -0.15(-0.52%) |
Dec 08, 2016 | 27.89 | 29.18 | 27.68 | 29.13 | 66,510 | +1.26(+4.54%) |
Dec 07, 2016 | 27.94 | 28.17 | 27.61 | 27.87 | 54,754 | +0.02(+0.06%) |
Dec 06, 2016 | 27.50 | 27.98 | 27.24 | 27.85 | 52,336 | +0.45(+1.63%) |
Dec 05, 2016 | 26.96 | 27.42 | 26.95 | 27.40 | 49,979 | +0.74(+2.79%) |
Dec 02, 2016 | 26.95 | 27.19 | 25.80 | 26.66 | 89,577 | -0.40(-1.47%) |
Dec 01, 2016 | 26.64 | 27.21 | 26.04 | 27.06 | 111,809 | +0.51(+1.92%) |
Nov 30, 2016 | 27.33 | 27.77 | 26.40 | 26.55 | 107,866 | -0.56(-2.06%) |
Nov 29, 2016 | 27.25 | 27.56 | 26.92 | 27.11 | 66,048 | -0.16(-0.57%) |
Nov 28, 2016 | 27.88 | 27.88 | 27.23 | 27.26 | 62,789 | -0.83(-2.95%) |
Nov 25, 2016 | 28.39 | 28.39 | 27.97 | 28.09 | 18,812 | -0.17(-0.59%) |
Nov 23, 2016 | 28.26 | 28.26 | 28.26 | 0 | +0.06(+0.22%) | |
Nov 22, 2016 | 27.74 | 28.24 | 27.74 | 28.20 | 68,172 | +0.50(+1.82%) |
Nov 21, 2016 | 27.73 | 27.92 | 27.42 | 27.69 | 90,042 | -0.23(-0.84%) |
Nov 18, 2016 | 27.18 | 27.95 | 27.14 | 27.93 | 73,699 | +0.82(+3.03%) |
Nov 17, 2016 | 26.80 | 27.34 | 26.80 | 27.11 | 56,563 | +0.21(+0.77%) |
Nov 16, 2016 | 26.69 | 26.95 | 26.27 | 26.90 | 52,826 | +0.11(+0.40%) |
Nov 15, 2016 | 27.03 | 27.15 | 26.08 | 26.79 | 106,340 | -0.40(-1.46%) |
Nov 14, 2016 | 26.41 | 27.39 | 26.05 | 27.19 | 75,978 | +0.89(+3.38%) |
Nov 11, 2016 | 25.62 | 27.19 | 24.83 | 26.30 | 188,882 | +0.66(+2.58%) |
Nov 10, 2016 | 24.44 | 25.66 | 24.17 | 25.64 | 83,299 | +1.40(+5.80%) |
Nov 09, 2016 | 22.95 | 24.28 | 22.95 | 24.23 | 67,387 | +1.37(+6.00%) |
Nov 08, 2016 | 22.80 | 23.04 | 22.69 | 22.86 | 34,546 | +0.03(+0.15%) |
Nov 07, 2016 | 22.54 | 22.84 | 22.29 | 22.83 | 44,292 | +0.54(+2.42%) |
Nov 04, 2016 | 22.30 | 22.55 | 22.28 | 22.29 | 39,065 | -0.13(-0.60%) |
Nov 03, 2016 | 21.98 | 22.53 | 21.98 | 22.42 | 52,655 | +0.47(+2.13%) |
Nov 02, 2016 | 21.97 | 22.13 | 21.85 | 21.96 | 35,689 | -0.01(-0.05%) |