Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 27.64 | 27.68 | 27.43 | 27.68 | 54,750 | -0.02(-0.07%) |
Jan 30, 2017 | 27.72 | 27.76 | 27.39 | 27.70 | 10,706 | -0.15(-0.54%) |
Jan 27, 2017 | 27.65 | 27.95 | 27.61 | 27.85 | 21,230 | +0.09(+0.32%) |
Jan 26, 2017 | 27.78 | 27.85 | 27.65 | 27.76 | 9,924 | +0.10(+0.36%) |
Jan 25, 2017 | 27.52 | 27.74 | 27.37 | 27.66 | 13,957 | +0.32(+1.17%) |
Jan 24, 2017 | 26.99 | 27.41 | 26.86 | 27.34 | 9,969 | +0.43(+1.60%) |
Jan 23, 2017 | 27.02 | 27.08 | 26.78 | 26.91 | 14,955 | -0.09(-0.33%) |
Jan 20, 2017 | 26.72 | 27.15 | 26.72 | 27.00 | 11,611 | +0.26(+0.97%) |
Jan 19, 2017 | 26.54 | 26.80 | 26.54 | 26.74 | 4,325 | +0.05(+0.19%) |
Jan 18, 2017 | 26.81 | 27.10 | 26.69 | 26.69 | 8,254 | -0.32(-1.18%) |
Jan 17, 2017 | 26.84 | 27.05 | 26.84 | 27.01 | 9,017 | +0.13(+0.48%) |
Jan 13, 2017 | 26.88 | 26.88 | 26.88 | 0 | +0.13(+0.49%) | |
Jan 12, 2017 | 26.75 | 26.96 | 26.62 | 26.75 | 14,414 | -0.03(-0.11%) |
Jan 11, 2017 | 26.37 | 26.91 | 26.37 | 26.78 | 28,570 | +0.34(+1.27%) |
Jan 10, 2017 | 26.39 | 26.67 | 26.39 | 26.45 | 29,673 | -0.02(-0.09%) |
Jan 09, 2017 | 26.80 | 26.80 | 26.47 | 26.47 | 10,586 | -0.27(-1.01%) |
Jan 06, 2017 | 26.63 | 26.86 | 26.63 | 26.74 | 11,245 | +0.11(+0.41%) |
Jan 05, 2017 | 26.83 | 26.88 | 26.62 | 26.63 | 32,321 | -0.36(-1.33%) |
Jan 04, 2017 | 26.68 | 26.99 | 26.66 | 26.99 | 7,528 | +0.38(+1.43%) |
Jan 03, 2017 | 26.03 | 26.62 | 26.03 | 26.61 | 32,051 | +0.44(+1.68%) |
Dec 30, 2016 | 26.17 | 26.17 | 26.17 | 0 | +0.29(+1.12%) | |
Dec 29, 2016 | 25.64 | 25.98 | 25.64 | 25.88 | 12,230 | +0.08(+0.31%) |
Dec 28, 2016 | 26.10 | 26.14 | 25.72 | 25.80 | 24,738 | -0.26(-1.00%) |
Dec 27, 2016 | 25.66 | 26.12 | 25.66 | 26.06 | 19,693 | +0.30(+1.16%) |
Dec 23, 2016 | 25.76 | 25.76 | 25.76 | 0 | +0.01(+0.04%) | |
Dec 22, 2016 | 25.51 | 25.89 | 25.40 | 25.75 | 24,379 | +0.43(+1.68%) |
Dec 21, 2016 | 25.03 | 25.58 | 25.03 | 25.32 | 32,155 | +0.29(+1.18%) |
Dec 20, 2016 | 25.52 | 25.60 | 25.03 | 25.03 | 57,168 | -0.31(-1.22%) |
Dec 19, 2016 | 25.15 | 25.53 | 25.06 | 25.34 | 24,274 | +0.03(+0.12%) |
Dec 16, 2016 | 25.12 | 25.59 | 25.11 | 25.31 | 12,981 | +0.06(+0.24%) |
Dec 15, 2016 | 25.18 | 25.36 | 25.00 | 25.25 | 13,451 | -0.10(-0.38%) |
Dec 14, 2016 | 25.46 | 25.57 | 25.19 | 25.35 | 14,964 | -0.17(-0.68%) |
Dec 13, 2016 | 25.65 | 25.71 | 25.39 | 25.52 | 13,676 | -0.11(-0.43%) |
Dec 12, 2016 | 25.71 | 25.91 | 25.60 | 25.63 | 30,999 | +0.06(+0.23%) |
Dec 09, 2016 | 25.97 | 26.22 | 25.57 | 25.57 | 17,768 | -0.40(-1.54%) |
Dec 08, 2016 | 26.06 | 26.24 | 25.92 | 25.97 | 10,430 | -0.08(-0.31%) |
Dec 07, 2016 | 25.78 | 26.17 | 25.78 | 26.05 | 15,244 | +0.29(+1.13%) |
Dec 06, 2016 | 25.83 | 25.90 | 25.76 | 25.76 | 24,678 | -0.08(-0.31%) |
Dec 05, 2016 | 25.38 | 25.91 | 25.38 | 25.84 | 31,398 | +0.45(+1.77%) |
Dec 02, 2016 | 25.01 | 25.48 | 25.01 | 25.39 | 9,240 | +0.26(+1.03%) |
Dec 01, 2016 | 25.52 | 25.60 | 25.10 | 25.13 | 20,574 | -0.24(-0.95%) |
Nov 30, 2016 | 25.49 | 25.55 | 25.25 | 25.37 | 44,752 | +0.47(+1.89%) |
Nov 29, 2016 | 24.78 | 24.95 | 24.52 | 24.90 | 12,927 | -0.18(-0.72%) |
Nov 28, 2016 | 25.40 | 25.40 | 24.97 | 25.08 | 17,173 | -0.38(-1.49%) |
Nov 25, 2016 | 25.63 | 25.79 | 25.26 | 25.46 | 3,673 | -0.36(-1.39%) |
Nov 23, 2016 | 25.82 | 25.82 | 25.82 | 0 | +0.11(+0.43%) | |
Nov 22, 2016 | 25.56 | 25.90 | 25.56 | 25.71 | 10,359 | -0.12(-0.46%) |
Nov 21, 2016 | 25.75 | 25.94 | 25.45 | 25.83 | 12,583 | +0.22(+0.86%) |
Nov 18, 2016 | 25.37 | 25.71 | 25.25 | 25.61 | 51,317 | +0.44(+1.75%) |
Nov 17, 2016 | 25.70 | 25.75 | 25.11 | 25.17 | 10,818 | -0.01(-0.04%) |
Nov 16, 2016 | 25.33 | 25.71 | 25.18 | 25.18 | 7,231 | -0.50(-1.95%) |
Nov 15, 2016 | 24.90 | 25.70 | 24.90 | 25.68 | 13,906 | +0.37(+1.46%) |
Nov 14, 2016 | 25.47 | 25.65 | 24.97 | 25.31 | 10,574 | -0.46(-1.78%) |
Nov 11, 2016 | 25.58 | 25.77 | 25.08 | 25.77 | 13,336 | -0.16(-0.62%) |
Nov 10, 2016 | 26.05 | 26.31 | 25.66 | 25.93 | 20,575 | -0.21(-0.80%) |
Nov 09, 2016 | 24.79 | 26.26 | 24.70 | 26.14 | 20,243 | +1.23(+4.95%) |
Nov 08, 2016 | 25.03 | 25.16 | 24.90 | 24.91 | 18,802 | -0.12(-0.49%) |
Nov 07, 2016 | 25.10 | 25.31 | 25.00 | 25.03 | 10,225 | +0.17(+0.68%) |
Nov 04, 2016 | 24.75 | 25.02 | 24.75 | 24.86 | 15,416 | -0.02(-0.08%) |
Nov 03, 2016 | 25.12 | 25.60 | 24.79 | 24.88 | 30,924 | -0.24(-0.96%) |
Nov 02, 2016 | 25.03 | 25.42 | 24.60 | 25.12 | 51,829 | -0.24(-0.95%) |