Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 27.53 | 27.70 | 27.53 | 27.62 | 16,187 | +0.09(+0.32%) |
Jan 30, 2017 | 27.70 | 27.70 | 27.47 | 27.53 | 20,963 | -0.35(-1.26%) |
Jan 27, 2017 | 27.76 | 27.94 | 27.76 | 27.88 | 18,476 | +0.12(+0.42%) |
Jan 26, 2017 | 27.67 | 27.76 | 27.62 | 27.76 | 6,386 | +0.00(+0.00%) |
Jan 25, 2017 | 27.76 | 27.82 | 27.50 | 27.76 | 31,066 | -0.03(-0.10%) |
Jan 24, 2017 | 27.41 | 27.79 | 27.32 | 27.79 | 102,992 | +0.26(+0.95%) |
Jan 23, 2017 | 27.56 | 27.62 | 27.38 | 27.53 | 53,173 | -0.06(-0.21%) |
Jan 20, 2017 | 27.62 | 27.62 | 27.29 | 27.59 | 24,424 | +0.17(+0.64%) |
Jan 19, 2017 | 27.67 | 27.67 | 27.32 | 27.41 | 52,981 | -0.09(-0.32%) |
Jan 18, 2017 | 27.79 | 27.79 | 27.47 | 27.50 | 23,805 | -0.26(-0.95%) |
Jan 17, 2017 | 27.64 | 27.88 | 27.59 | 27.76 | 41,894 | +0.18(+0.63%) |
Jan 13, 2017 | 27.59 | 27.59 | 27.59 | 0 | -0.35(-1.25%) | |
Jan 12, 2017 | 27.59 | 28.14 | 27.59 | 27.94 | 99,870 | +0.52(+1.91%) |
Jan 11, 2017 | 27.38 | 27.41 | 27.16 | 27.41 | 12,499 | -0.09(-0.32%) |
Jan 10, 2017 | 27.62 | 27.64 | 27.24 | 27.50 | 24,514 | -0.29(-1.05%) |
Jan 09, 2017 | 27.94 | 27.94 | 27.64 | 27.79 | 15,956 | -0.09(-0.31%) |
Jan 06, 2017 | 27.91 | 28.07 | 27.79 | 27.88 | 51,195 | +0.00(+0.00%) |
Jan 05, 2017 | 27.53 | 27.88 | 27.48 | 27.88 | 62,594 | +0.44(+1.59%) |
Jan 04, 2017 | 27.12 | 27.47 | 27.03 | 27.44 | 74,799 | +0.41(+1.51%) |
Jan 03, 2017 | 26.89 | 27.03 | 26.80 | 27.03 | 63,327 | +0.44(+1.64%) |
Dec 30, 2016 | 26.59 | 26.59 | 26.59 | 0 | -0.06(-0.22%) | |
Dec 29, 2016 | 26.42 | 26.83 | 26.42 | 26.65 | 25,614 | +0.38(+1.44%) |
Dec 28, 2016 | 26.36 | 26.36 | 26.07 | 26.28 | 25,147 | -0.04(-0.16%) |
Dec 27, 2016 | 26.32 | 26.40 | 26.23 | 26.32 | 20,681 | +0.20(+0.77%) |
Dec 23, 2016 | 26.12 | 26.12 | 26.12 | 0 | -0.09(-0.33%) | |
Dec 22, 2016 | 26.23 | 26.31 | 26.02 | 26.20 | 53,287 | -0.11(-0.44%) |
Dec 21, 2016 | 26.58 | 26.62 | 26.29 | 26.32 | 32,943 | -0.12(-0.44%) |
Dec 20, 2016 | 26.35 | 26.61 | 26.35 | 26.43 | 14,082 | +0.17(+0.66%) |
Dec 19, 2016 | 26.26 | 26.38 | 26.09 | 26.26 | 47,133 | -0.03(-0.11%) |
Dec 16, 2016 | 26.43 | 26.58 | 26.17 | 26.29 | 87,996 | -0.14(-0.54%) |
Dec 15, 2016 | 26.20 | 26.46 | 26.09 | 26.43 | 157,144 | +0.09(+0.33%) |
Dec 14, 2016 | 26.75 | 26.78 | 26.26 | 26.35 | 42,556 | -0.37(-1.40%) |
Dec 13, 2016 | 26.32 | 26.81 | 26.32 | 26.72 | 70,784 | +0.34(+1.31%) |
Dec 12, 2016 | 26.40 | 26.49 | 26.16 | 26.38 | 32,713 | +0.17(+0.66%) |
Dec 09, 2016 | 25.94 | 26.43 | 25.86 | 26.20 | 48,561 | +0.01(+0.05%) |
Dec 08, 2016 | 25.97 | 26.20 | 25.92 | 26.19 | 39,090 | +0.04(+0.16%) |
Dec 07, 2016 | 26.00 | 26.29 | 26.00 | 26.15 | 82,203 | +0.26(+1.00%) |
Dec 06, 2016 | 25.60 | 25.94 | 25.57 | 25.89 | 72,119 | +0.34(+1.35%) |
Dec 05, 2016 | 25.17 | 25.66 | 25.17 | 25.54 | 33,813 | +0.43(+1.72%) |
Dec 02, 2016 | 25.08 | 25.31 | 24.98 | 25.11 | 34,343 | +0.09(+0.34%) |
Dec 01, 2016 | 24.74 | 25.25 | 24.42 | 25.02 | 78,629 | +0.09(+0.35%) |
Nov 30, 2016 | 23.99 | 24.97 | 23.99 | 24.94 | 142,941 | +1.26(+5.34%) |
Nov 29, 2016 | 23.99 | 23.99 | 23.62 | 23.67 | 20,597 | -0.34(-1.44%) |
Nov 28, 2016 | 24.11 | 24.25 | 24.02 | 24.02 | 16,407 | +0.00(+0.00%) |
Nov 25, 2016 | 24.13 | 24.31 | 24.00 | 24.02 | 15,465 | -0.14(-0.59%) |
Nov 23, 2016 | 24.16 | 24.16 | 24.16 | 0 | -0.14(-0.59%) | |
Nov 22, 2016 | 24.59 | 24.71 | 24.22 | 24.31 | 22,355 | -0.14(-0.59%) |
Nov 21, 2016 | 24.31 | 24.62 | 24.31 | 24.45 | 29,564 | +0.32(+1.31%) |
Nov 18, 2016 | 24.48 | 24.48 | 24.11 | 24.13 | 37,318 | -0.14(-0.59%) |
Nov 17, 2016 | 24.39 | 24.65 | 24.19 | 24.28 | 59,871 | +0.00(+0.00%) |
Nov 16, 2016 | 24.34 | 24.54 | 24.16 | 24.28 | 32,633 | -0.26(-1.05%) |
Nov 15, 2016 | 24.11 | 24.65 | 24.11 | 24.54 | 58,775 | +0.34(+1.43%) |
Nov 14, 2016 | 24.42 | 24.57 | 23.99 | 24.19 | 99,461 | +0.09(+0.36%) |
Nov 11, 2016 | 24.51 | 24.51 | 23.53 | 24.11 | 179,836 | -0.43(-1.76%) |
Nov 10, 2016 | 25.60 | 25.60 | 24.48 | 24.54 | 81,683 | -1.47(-5.64%) |
Nov 09, 2016 | 25.83 | 26.18 | 25.83 | 26.00 | 38,666 | -0.75(-2.79%) |
Nov 08, 2016 | 26.35 | 26.81 | 26.20 | 26.75 | 35,219 | +0.49(+1.86%) |
Nov 07, 2016 | 25.74 | 26.28 | 25.74 | 26.26 | 24,193 | +0.75(+2.93%) |
Nov 04, 2016 | 25.66 | 25.66 | 25.43 | 25.51 | 96,566 | -0.17(-0.67%) |
Nov 03, 2016 | 26.09 | 26.12 | 25.60 | 25.69 | 51,235 | -0.26(-1.00%) |
Nov 02, 2016 | 26.06 | 26.12 | 25.84 | 25.94 | 61,637 | -0.19(-0.71%) |