Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 27.21 | 27.28 | 26.80 | 27.16 | 116,947 | +0.18(+0.67%) |
Jan 30, 2017 | 27.55 | 27.55 | 26.67 | 26.98 | 100,219 | -0.58(-2.10%) |
Jan 27, 2017 | 27.82 | 27.92 | 27.39 | 27.56 | 87,797 | -0.36(-1.29%) |
Jan 26, 2017 | 28.25 | 28.48 | 27.77 | 27.92 | 111,213 | -0.05(-0.18%) |
Jan 25, 2017 | 27.50 | 28.18 | 27.45 | 27.97 | 110,673 | +0.83(+3.06%) |
Jan 24, 2017 | 26.64 | 27.25 | 26.63 | 27.14 | 62,435 | +0.59(+2.22%) |
Jan 23, 2017 | 26.79 | 26.87 | 26.37 | 26.55 | 71,872 | -0.25(-0.93%) |
Jan 20, 2017 | 26.80 | 27.24 | 26.58 | 26.80 | 56,062 | -0.58(-2.12%) |
Jan 19, 2017 | 27.71 | 27.71 | 27.37 | 27.38 | 101,593 | -0.39(-1.40%) |
Jan 18, 2017 | 28.00 | 28.00 | 27.53 | 27.77 | 47,554 | -0.04(-0.14%) |
Jan 17, 2017 | 28.00 | 28.00 | 27.54 | 27.81 | 91,256 | +0.31(+1.13%) |
Jan 13, 2017 | 27.50 | 27.50 | 27.50 | 0 | +0.07(+0.26%) | |
Jan 12, 2017 | 27.24 | 27.43 | 26.90 | 27.43 | 61,651 | +0.33(+1.22%) |
Jan 11, 2017 | 26.64 | 27.16 | 26.50 | 27.10 | 43,070 | +0.60(+2.26%) |
Jan 10, 2017 | 26.38 | 26.61 | 26.30 | 26.50 | 51,754 | +0.11(+0.42%) |
Jan 09, 2017 | 27.33 | 27.33 | 26.30 | 26.39 | 96,924 | -0.94(-3.44%) |
Jan 06, 2017 | 27.15 | 27.36 | 27.13 | 27.33 | 33,951 | +0.32(+1.18%) |
Jan 05, 2017 | 26.97 | 27.20 | 26.89 | 27.01 | 122,978 | -0.21(-0.77%) |
Jan 04, 2017 | 27.03 | 27.22 | 26.91 | 27.22 | 45,830 | +0.38(+1.42%) |
Jan 03, 2017 | 26.84 | 26.95 | 26.65 | 26.84 | 31,376 | +0.30(+1.13%) |
Dec 30, 2016 | 26.54 | 26.54 | 26.54 | 0 | +0.13(+0.49%) | |
Dec 29, 2016 | 26.55 | 26.56 | 26.10 | 26.41 | 67,187 | -0.03(-0.11%) |
Dec 28, 2016 | 26.23 | 26.54 | 26.07 | 26.44 | 87,237 | +0.19(+0.72%) |
Dec 27, 2016 | 26.38 | 26.38 | 26.03 | 26.25 | 67,789 | +0.04(+0.15%) |
Dec 23, 2016 | 26.21 | 26.21 | 26.21 | 0 | +0.10(+0.38%) | |
Dec 22, 2016 | 25.99 | 26.18 | 25.83 | 26.11 | 77,647 | +0.25(+0.97%) |
Dec 21, 2016 | 25.64 | 25.93 | 25.63 | 25.86 | 64,327 | +0.23(+0.90%) |
Dec 20, 2016 | 25.73 | 25.84 | 25.61 | 25.63 | 38,283 | -0.05(-0.19%) |
Dec 19, 2016 | 25.64 | 25.77 | 25.55 | 25.68 | 73,850 | +0.08(+0.31%) |
Dec 16, 2016 | 25.61 | 25.79 | 25.57 | 25.60 | 74,033 | -0.18(-0.69%) |
Dec 15, 2016 | 25.62 | 25.91 | 25.59 | 25.78 | 54,102 | -0.04(-0.16%) |
Dec 14, 2016 | 25.89 | 26.00 | 25.74 | 25.82 | 38,956 | -0.19(-0.73%) |
Dec 13, 2016 | 25.90 | 26.02 | 25.65 | 26.01 | 76,497 | +0.30(+1.17%) |
Dec 12, 2016 | 25.96 | 26.10 | 25.63 | 25.71 | 64,557 | -0.06(-0.23%) |
Dec 09, 2016 | 25.90 | 25.90 | 25.57 | 25.77 | 57,400 | +0.06(+0.23%) |
Dec 08, 2016 | 25.80 | 25.81 | 25.57 | 25.71 | 55,630 | -0.05(-0.19%) |
Dec 07, 2016 | 25.43 | 25.86 | 25.43 | 25.76 | 44,024 | +0.23(+0.88%) |
Dec 06, 2016 | 25.52 | 25.58 | 25.22 | 25.53 | 53,756 | +0.07(+0.29%) |
Dec 05, 2016 | 25.70 | 25.70 | 25.32 | 25.46 | 50,849 | +0.01(+0.04%) |
Dec 02, 2016 | 25.56 | 25.78 | 25.42 | 25.45 | 44,490 | -0.26(-1.01%) |
Dec 01, 2016 | 26.69 | 26.69 | 25.68 | 25.71 | 55,933 | -0.59(-2.24%) |
Nov 30, 2016 | 26.25 | 26.64 | 26.23 | 26.30 | 76,119 | +0.68(+2.65%) |
Nov 29, 2016 | 25.50 | 25.85 | 25.27 | 25.62 | 59,317 | -0.12(-0.47%) |
Nov 28, 2016 | 25.83 | 25.85 | 25.54 | 25.74 | 70,828 | -0.11(-0.43%) |
Nov 25, 2016 | 25.90 | 26.00 | 25.51 | 25.85 | 39,530 | +0.11(+0.43%) |
Nov 23, 2016 | 25.74 | 25.74 | 25.74 | 0 | +0.11(+0.43%) | |
Nov 22, 2016 | 25.93 | 26.24 | 25.07 | 25.63 | 162,491 | -0.13(-0.50%) |
Nov 21, 2016 | 26.13 | 26.21 | 25.55 | 25.76 | 98,150 | +0.40(+1.58%) |
Nov 18, 2016 | 25.54 | 25.54 | 25.27 | 25.36 | 31,918 | +0.05(+0.20%) |
Nov 17, 2016 | 25.80 | 26.11 | 24.98 | 25.31 | 97,852 | -0.47(-1.82%) |
Nov 16, 2016 | 25.91 | 26.14 | 25.63 | 25.78 | 59,527 | +0.02(+0.08%) |
Nov 15, 2016 | 25.20 | 26.32 | 25.20 | 25.76 | 102,119 | +0.57(+2.26%) |
Nov 14, 2016 | 24.97 | 25.49 | 24.64 | 25.19 | 74,938 | +0.44(+1.78%) |
Nov 11, 2016 | 24.83 | 25.41 | 24.59 | 24.75 | 65,280 | -0.39(-1.55%) |
Nov 10, 2016 | 24.50 | 25.46 | 24.44 | 25.14 | 119,506 | +0.91(+3.76%) |
Nov 09, 2016 | 23.15 | 24.32 | 23.15 | 24.23 | 123,823 | +0.85(+3.64%) |
Nov 08, 2016 | 23.34 | 23.49 | 23.20 | 23.38 | 88,203 | -0.05(-0.21%) |
Nov 07, 2016 | 23.62 | 23.77 | 23.35 | 23.43 | 62,569 | -0.07(-0.30%) |
Nov 04, 2016 | 23.65 | 23.91 | 23.50 | 23.50 | 49,605 | -0.32(-1.34%) |
Nov 03, 2016 | 24.14 | 24.17 | 23.79 | 23.82 | 35,798 | -0.37(-1.53%) |
Nov 02, 2016 | 24.43 | 24.58 | 24.17 | 24.19 | 55,230 | -0.60(-2.42%) |