Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 25.12 | 26.26 | 24.62 | 26.26 | 868,672 | +0.68(+2.66%) |
Jan 30, 2017 | 25.36 | 25.75 | 24.78 | 25.58 | 633,824 | +0.33(+1.31%) |
Jan 27, 2017 | 26.60 | 26.96 | 25.10 | 25.25 | 775,462 | -1.41(-5.29%) |
Jan 26, 2017 | 27.35 | 27.42 | 26.62 | 26.66 | 664,586 | -0.69(-2.52%) |
Jan 25, 2017 | 27.20 | 27.83 | 27.20 | 27.35 | 383,811 | +0.34(+1.26%) |
Jan 24, 2017 | 26.62 | 27.14 | 26.46 | 27.01 | 687,383 | +0.45(+1.69%) |
Jan 23, 2017 | 27.23 | 27.48 | 26.41 | 26.56 | 464,869 | -0.42(-1.56%) |
Jan 20, 2017 | 27.14 | 27.19 | 26.61 | 26.98 | 403,985 | +0.23(+0.86%) |
Jan 19, 2017 | 27.25 | 27.42 | 26.68 | 26.75 | 458,474 | -0.41(-1.51%) |
Jan 18, 2017 | 28.04 | 28.32 | 26.65 | 27.16 | 555,907 | -0.59(-2.13%) |
Jan 17, 2017 | 27.31 | 28.94 | 27.20 | 27.75 | 635,025 | +0.66(+2.44%) |
Jan 13, 2017 | 27.09 | 27.09 | 27.09 | 0 | +0.07(+0.26%) | |
Jan 12, 2017 | 27.47 | 27.74 | 26.99 | 27.02 | 729,596 | -0.72(-2.60%) |
Jan 11, 2017 | 29.57 | 29.58 | 27.58 | 27.74 | 719,765 | -1.64(-5.58%) |
Jan 10, 2017 | 27.80 | 29.57 | 27.66 | 29.38 | 1,038,985 | +1.82(+6.60%) |
Jan 09, 2017 | 27.83 | 27.85 | 27.42 | 27.56 | 651,883 | -0.24(-0.86%) |
Jan 06, 2017 | 26.44 | 28.52 | 26.26 | 27.80 | 3,658,585 | -0.85(-2.97%) |
Jan 05, 2017 | 28.64 | 29.16 | 27.32 | 28.65 | 2,096,090 | -1.34(-4.47%) |
Jan 04, 2017 | 30.06 | 30.53 | 29.80 | 29.99 | 642,562 | +0.06(+0.20%) |
Jan 03, 2017 | 30.00 | 31.01 | 29.61 | 29.93 | 649,204 | +0.37(+1.25%) |
Dec 30, 2016 | 29.56 | 29.56 | 29.56 | 0 | -0.51(-1.70%) | |
Dec 29, 2016 | 29.92 | 30.17 | 29.51 | 30.07 | 528,717 | +0.10(+0.33%) |
Dec 28, 2016 | 30.41 | 30.50 | 29.81 | 29.97 | 429,843 | -0.29(-0.96%) |
Dec 27, 2016 | 29.64 | 30.87 | 29.64 | 30.26 | 453,374 | +0.62(+2.09%) |
Dec 23, 2016 | 29.64 | 29.64 | 29.64 | 0 | -0.27(-0.90%) | |
Dec 22, 2016 | 32.05 | 32.32 | 29.81 | 29.91 | 1,551,801 | -2.39(-7.40%) |
Dec 21, 2016 | 31.88 | 32.45 | 31.69 | 32.30 | 817,342 | +0.43(+1.35%) |
Dec 20, 2016 | 30.79 | 31.92 | 30.46 | 31.87 | 654,120 | +1.00(+3.24%) |
Dec 19, 2016 | 30.71 | 30.91 | 29.88 | 30.87 | 1,007,336 | +0.43(+1.41%) |
Dec 16, 2016 | 31.13 | 31.51 | 30.10 | 30.44 | 2,383,283 | -0.75(-2.40%) |
Dec 15, 2016 | 31.59 | 31.70 | 30.91 | 31.19 | 897,834 | -0.21(-0.67%) |
Dec 14, 2016 | 31.94 | 31.94 | 31.16 | 31.40 | 940,910 | -0.58(-1.81%) |
Dec 13, 2016 | 31.94 | 32.54 | 31.17 | 31.98 | 1,111,389 | +0.24(+0.76%) |
Dec 12, 2016 | 32.10 | 32.35 | 31.46 | 31.74 | 1,225,354 | -0.30(-0.94%) |
Dec 09, 2016 | 32.09 | 32.26 | 31.45 | 32.04 | 1,127,103 | -0.22(-0.68%) |
Dec 08, 2016 | 31.40 | 32.31 | 30.82 | 32.26 | 1,056,179 | +1.24(+4.00%) |
Dec 07, 2016 | 29.59 | 31.02 | 29.39 | 31.02 | 1,054,019 | +1.33(+4.48%) |
Dec 06, 2016 | 30.53 | 30.53 | 29.25 | 29.69 | 1,083,765 | -0.27(-0.90%) |
Dec 05, 2016 | 28.10 | 30.69 | 28.09 | 29.96 | 1,871,738 | +2.25(+8.12%) |
Dec 02, 2016 | 24.50 | 29.63 | 24.41 | 27.71 | 7,137,003 | +0.83(+3.09%) |
Dec 01, 2016 | 27.60 | 28.23 | 26.57 | 26.88 | 1,759,790 | -0.28(-1.03%) |
Nov 30, 2016 | 28.07 | 28.52 | 27.13 | 27.16 | 804,560 | -1.02(-3.62%) |
Nov 29, 2016 | 29.00 | 29.42 | 28.10 | 28.18 | 822,151 | -0.68(-2.36%) |
Nov 28, 2016 | 29.40 | 29.59 | 28.15 | 28.86 | 658,009 | -0.74(-2.50%) |
Nov 25, 2016 | 29.49 | 29.90 | 29.20 | 29.60 | 272,576 | +0.30(+1.02%) |
Nov 23, 2016 | 29.30 | 29.30 | 29.30 | 0 | -0.93(-3.08%) | |
Nov 22, 2016 | 28.46 | 30.47 | 28.38 | 30.23 | 831,378 | +1.94(+6.86%) |
Nov 21, 2016 | 27.14 | 28.50 | 27.14 | 28.29 | 661,228 | +1.10(+4.05%) |
Nov 18, 2016 | 29.81 | 29.81 | 26.91 | 27.19 | 987,061 | -2.62(-8.79%) |
Nov 17, 2016 | 30.80 | 31.03 | 29.58 | 29.81 | 970,877 | -0.71(-2.33%) |
Nov 16, 2016 | 31.12 | 31.12 | 30.20 | 30.52 | 500,429 | -0.66(-2.12%) |
Nov 15, 2016 | 32.20 | 32.30 | 30.23 | 31.18 | 931,609 | -1.16(-3.59%) |
Nov 14, 2016 | 31.37 | 32.98 | 31.10 | 32.34 | 1,034,104 | +1.24(+3.99%) |
Nov 11, 2016 | 29.63 | 31.15 | 29.19 | 31.10 | 871,342 | +1.30(+4.36%) |
Nov 10, 2016 | 28.23 | 30.21 | 28.01 | 29.80 | 1,022,522 | +2.70(+9.96%) |
Nov 09, 2016 | 26.39 | 27.45 | 25.56 | 27.10 | 923,278 | +0.11(+0.41%) |
Nov 08, 2016 | 27.35 | 28.45 | 26.81 | 26.99 | 760,994 | +0.64(+2.43%) |
Nov 07, 2016 | 26.55 | 26.88 | 25.97 | 26.35 | 526,378 | +0.36(+1.39%) |
Nov 04, 2016 | 26.06 | 26.73 | 25.88 | 25.99 | 456,249 | +0.06(+0.23%) |
Nov 03, 2016 | 26.81 | 26.89 | 25.89 | 25.93 | 546,373 | -0.82(-3.07%) |
Nov 02, 2016 | 26.80 | 26.95 | 26.42 | 26.75 | 460,003 | +0.01(+0.04%) |