Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 27.22 | 27.36 | 27.22 | 27.32 | 67,547 | +0.02(+0.09%) |
Jan 30, 2017 | 27.35 | 27.35 | 27.26 | 27.29 | 151,165 | -0.09(-0.34%) |
Jan 27, 2017 | 27.42 | 27.42 | 27.33 | 27.38 | 74,383 | +0.01(+0.03%) |
Jan 26, 2017 | 27.34 | 27.38 | 27.31 | 27.37 | 120,022 | +0.00(+0.00%) |
Jan 25, 2017 | 27.40 | 27.40 | 27.33 | 27.37 | 122,653 | +0.04(+0.15%) |
Jan 24, 2017 | 27.32 | 27.34 | 27.30 | 27.33 | 149,994 | +0.00(+0.00%) |
Jan 23, 2017 | 27.29 | 27.35 | 27.27 | 27.33 | 222,377 | +0.09(+0.34%) |
Jan 20, 2017 | 27.21 | 27.27 | 27.19 | 27.24 | 120,523 | +0.00(+0.00%) |
Jan 19, 2017 | 27.28 | 27.29 | 27.18 | 27.24 | 220,805 | -0.05(-0.18%) |
Jan 18, 2017 | 27.37 | 27.37 | 27.26 | 27.29 | 110,745 | -0.08(-0.27%) |
Jan 17, 2017 | 27.42 | 27.42 | 27.35 | 27.37 | 272,145 | +0.03(+0.12%) |
Jan 13, 2017 | 27.33 | 27.33 | 27.33 | 0 | -0.02(-0.08%) | |
Jan 12, 2017 | 27.40 | 27.45 | 27.34 | 27.35 | 134,076 | +0.01(+0.05%) |
Jan 11, 2017 | 27.35 | 27.37 | 27.29 | 27.34 | 47,174 | +0.02(+0.06%) |
Jan 10, 2017 | 27.24 | 27.37 | 27.24 | 27.32 | 51,641 | +0.09(+0.34%) |
Jan 09, 2017 | 27.26 | 27.34 | 27.23 | 27.23 | 147,560 | -0.08(-0.31%) |
Jan 06, 2017 | 27.37 | 27.37 | 27.27 | 27.32 | 88,577 | -0.08(-0.27%) |
Jan 05, 2017 | 27.33 | 27.39 | 27.23 | 27.39 | 107,174 | +0.11(+0.40%) |
Jan 04, 2017 | 27.21 | 27.30 | 27.18 | 27.28 | 147,823 | +0.11(+0.40%) |
Jan 03, 2017 | 27.20 | 27.20 | 27.11 | 27.17 | 178,171 | +0.02(+0.09%) |
Dec 30, 2016 | 27.15 | 27.15 | 27.15 | 0 | +0.04(+0.15%) | |
Dec 29, 2016 | 27.11 | 27.14 | 27.09 | 27.11 | 117,092 | +0.04(+0.15%) |
Dec 28, 2016 | 27.12 | 27.12 | 27.03 | 27.07 | 66,004 | -0.00(-0.01%) |
Dec 27, 2016 | 27.09 | 27.10 | 27.03 | 27.07 | 167,376 | -0.02(-0.09%) |
Dec 23, 2016 | 27.09 | 27.09 | 27.09 | 0 | +0.03(+0.12%) | |
Dec 22, 2016 | 27.08 | 27.09 | 27.00 | 27.06 | 197,765 | +0.03(+0.12%) |
Dec 21, 2016 | 27.13 | 27.13 | 27.03 | 27.03 | 157,077 | -0.04(-0.15%) |
Dec 20, 2016 | 27.10 | 27.10 | 26.97 | 27.07 | 290,311 | +0.03(+0.09%) |
Dec 19, 2016 | 27.09 | 27.09 | 26.98 | 27.04 | 195,321 | +0.08(+0.31%) |
Dec 16, 2016 | 26.99 | 27.07 | 26.96 | 26.96 | 228,996 | -0.07(-0.25%) |
Dec 15, 2016 | 26.98 | 27.03 | 26.96 | 27.03 | 240,279 | +0.03(+0.12%) |
Dec 14, 2016 | 27.23 | 27.26 | 26.99 | 26.99 | 300,147 | -0.17(-0.64%) |
Dec 13, 2016 | 27.17 | 27.20 | 27.06 | 27.17 | 236,480 | +0.13(+0.49%) |
Dec 12, 2016 | 27.10 | 27.11 | 26.96 | 27.03 | 149,550 | -0.07(-0.25%) |
Dec 09, 2016 | 27.15 | 27.15 | 27.05 | 27.10 | 110,713 | -0.02(-0.06%) |
Dec 08, 2016 | 27.11 | 27.15 | 27.03 | 27.12 | 224,528 | +0.00(+0.00%) |
Dec 07, 2016 | 27.05 | 27.14 | 26.98 | 27.12 | 111,740 | +0.17(+0.62%) |
Dec 06, 2016 | 27.00 | 27.03 | 26.91 | 26.95 | 202,737 | +0.04(+0.15%) |
Dec 05, 2016 | 26.92 | 26.99 | 26.86 | 26.91 | 437,844 | +0.04(+0.15%) |
Dec 02, 2016 | 26.84 | 26.93 | 26.80 | 26.87 | 108,517 | +0.07(+0.28%) |
Dec 01, 2016 | 26.97 | 26.97 | 26.73 | 26.79 | 129,669 | -0.14(-0.52%) |
Nov 30, 2016 | 27.03 | 27.03 | 26.84 | 26.94 | 97,205 | -0.02(-0.09%) |
Nov 29, 2016 | 26.87 | 27.00 | 26.84 | 26.96 | 158,480 | -0.01(-0.03%) |
Nov 28, 2016 | 27.04 | 27.04 | 26.87 | 26.97 | 142,123 | +0.07(+0.25%) |
Nov 25, 2016 | 26.92 | 26.98 | 26.84 | 26.90 | 42,581 | +0.05(+0.19%) |
Nov 23, 2016 | 26.85 | 26.85 | 26.85 | 0 | -0.05(-0.19%) | |
Nov 22, 2016 | 26.87 | 26.98 | 26.85 | 26.90 | 258,035 | +0.00(+0.00%) |
Nov 21, 2016 | 26.91 | 26.99 | 26.81 | 26.90 | 80,009 | +0.08(+0.31%) |
Nov 18, 2016 | 26.99 | 26.99 | 26.76 | 26.82 | 274,007 | -0.10(-0.37%) |
Nov 17, 2016 | 26.90 | 26.98 | 26.85 | 26.92 | 389,794 | -0.02(-0.09%) |
Nov 16, 2016 | 26.89 | 26.99 | 26.85 | 26.94 | 104,410 | +0.00(+0.00%) |
Nov 15, 2016 | 26.84 | 26.99 | 26.79 | 26.94 | 81,968 | +0.10(+0.37%) |
Nov 14, 2016 | 26.89 | 26.89 | 26.60 | 26.84 | 139,897 | -0.09(-0.34%) |
Nov 11, 2016 | 26.92 | 27.01 | 26.85 | 26.94 | 227,993 | -0.01(-0.03%) |
Nov 10, 2016 | 27.08 | 27.08 | 26.93 | 26.94 | 121,569 | -0.17(-0.61%) |
Nov 09, 2016 | 27.06 | 27.32 | 27.05 | 27.11 | 288,291 | -0.17(-0.64%) |
Nov 08, 2016 | 27.25 | 27.32 | 27.23 | 27.28 | 51,799 | +0.02(+0.06%) |
Nov 07, 2016 | 27.21 | 27.28 | 27.14 | 27.27 | 360,839 | +0.14(+0.52%) |
Nov 04, 2016 | 27.12 | 27.19 | 27.08 | 27.13 | 38,576 | +0.02(+0.09%) |
Nov 03, 2016 | 27.08 | 27.21 | 27.04 | 27.10 | 55,510 | -0.07(-0.28%) |
Nov 02, 2016 | 27.20 | 27.23 | 27.14 | 27.18 | 52,690 | -0.03(-0.11%) |