Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 26.23 | 26.31 | 25.69 | 25.86 | 127,157 | -0.27(-1.02%) |
Jan 30, 2017 | 25.79 | 26.49 | 25.17 | 26.12 | 161,031 | +1.09(+4.34%) |
Jan 27, 2017 | 24.42 | 25.20 | 24.28 | 25.04 | 80,588 | +0.76(+3.13%) |
Jan 26, 2017 | 24.25 | 24.66 | 24.00 | 24.28 | 78,439 | +0.03(+0.11%) |
Jan 25, 2017 | 23.96 | 24.37 | 23.91 | 24.25 | 55,032 | +0.12(+0.50%) |
Jan 24, 2017 | 23.43 | 24.32 | 23.43 | 24.13 | 75,359 | +0.75(+3.21%) |
Jan 23, 2017 | 23.38 | 23.68 | 23.13 | 23.38 | 84,913 | +0.16(+0.67%) |
Jan 20, 2017 | 23.22 | 23.72 | 23.04 | 23.22 | 100,044 | +0.00(+0.00%) |
Jan 19, 2017 | 23.65 | 24.03 | 23.09 | 23.22 | 110,514 | -0.46(-1.93%) |
Jan 18, 2017 | 24.20 | 24.36 | 23.59 | 23.68 | 63,884 | -0.60(-2.49%) |
Jan 17, 2017 | 24.53 | 24.77 | 24.28 | 24.28 | 53,619 | -0.10(-0.42%) |
Jan 13, 2017 | 24.39 | 24.39 | 24.39 | 0 | +0.14(+0.57%) | |
Jan 12, 2017 | 24.31 | 24.38 | 24.03 | 24.25 | 35,293 | -0.09(-0.39%) |
Jan 11, 2017 | 24.44 | 24.71 | 24.00 | 24.35 | 63,835 | -0.02(-0.07%) |
Jan 10, 2017 | 24.08 | 24.76 | 24.08 | 24.36 | 44,631 | +0.50(+2.10%) |
Jan 09, 2017 | 24.47 | 24.56 | 23.86 | 23.86 | 76,879 | -0.91(-3.66%) |
Jan 06, 2017 | 24.74 | 25.10 | 24.45 | 24.77 | 51,809 | +0.01(+0.03%) |
Jan 05, 2017 | 24.92 | 25.18 | 24.46 | 24.76 | 65,775 | -0.16(-0.66%) |
Jan 04, 2017 | 24.19 | 25.23 | 24.18 | 24.92 | 62,465 | +0.60(+2.45%) |
Jan 03, 2017 | 24.25 | 24.94 | 24.21 | 24.33 | 110,220 | +0.08(+0.32%) |
Dec 30, 2016 | 24.25 | 24.25 | 24.25 | 0 | -0.82(-3.27%) | |
Dec 29, 2016 | 25.71 | 26.23 | 25.04 | 25.07 | 71,543 | -0.44(-1.73%) |
Dec 28, 2016 | 26.31 | 26.35 | 25.03 | 25.51 | 80,718 | -0.57(-2.18%) |
Dec 27, 2016 | 24.98 | 26.60 | 24.76 | 26.08 | 103,062 | +1.35(+5.48%) |
Dec 23, 2016 | 24.72 | 24.72 | 24.72 | 0 | +0.16(+0.63%) | |
Dec 22, 2016 | 24.38 | 24.60 | 23.95 | 24.57 | 90,036 | +0.35(+1.43%) |
Dec 21, 2016 | 24.09 | 24.36 | 23.45 | 24.22 | 103,210 | +0.18(+0.75%) |
Dec 20, 2016 | 24.41 | 24.61 | 23.96 | 24.04 | 85,899 | -0.35(-1.45%) |
Dec 19, 2016 | 24.35 | 24.69 | 24.34 | 24.40 | 64,405 | +0.07(+0.28%) |
Dec 16, 2016 | 24.51 | 24.92 | 24.32 | 24.33 | 73,579 | -0.19(-0.77%) |
Dec 15, 2016 | 24.48 | 24.81 | 24.17 | 24.52 | 61,888 | +0.07(+0.28%) |
Dec 14, 2016 | 24.81 | 25.08 | 23.96 | 24.45 | 93,358 | -0.35(-1.43%) |
Dec 13, 2016 | 26.23 | 26.68 | 24.67 | 24.80 | 103,540 | -1.27(-4.87%) |
Dec 12, 2016 | 27.01 | 27.20 | 25.93 | 26.07 | 71,603 | -0.73(-2.74%) |
Dec 09, 2016 | 26.99 | 27.26 | 26.33 | 26.80 | 93,748 | -0.20(-0.74%) |
Dec 08, 2016 | 28.06 | 28.09 | 26.94 | 27.00 | 69,722 | -0.90(-3.22%) |
Dec 07, 2016 | 27.40 | 28.22 | 27.24 | 27.90 | 122,450 | +0.60(+2.21%) |
Dec 06, 2016 | 26.03 | 27.43 | 25.83 | 27.30 | 121,730 | +1.32(+5.08%) |
Dec 05, 2016 | 25.35 | 26.22 | 24.60 | 25.98 | 97,418 | +0.34(+1.31%) |
Dec 02, 2016 | 24.72 | 25.67 | 24.16 | 25.64 | 120,788 | +1.17(+4.76%) |
Dec 01, 2016 | 25.20 | 25.20 | 24.31 | 24.47 | 88,213 | -0.52(-2.07%) |
Nov 30, 2016 | 24.49 | 25.11 | 23.83 | 24.99 | 161,702 | +0.93(+3.87%) |
Nov 29, 2016 | 23.64 | 24.62 | 23.02 | 24.06 | 175,487 | +0.39(+1.64%) |
Nov 28, 2016 | 23.82 | 23.97 | 22.94 | 23.67 | 166,561 | +0.02(+0.07%) |
Nov 25, 2016 | 25.31 | 25.46 | 23.41 | 23.65 | 168,329 | -1.85(-7.24%) |
Nov 23, 2016 | 25.50 | 25.50 | 25.50 | 0 | -0.18(-0.71%) | |
Nov 22, 2016 | 25.46 | 25.85 | 25.42 | 25.68 | 105,180 | +0.36(+1.43%) |
Nov 21, 2016 | 25.86 | 25.86 | 25.21 | 25.32 | 58,887 | -0.21(-0.81%) |
Nov 18, 2016 | 24.72 | 25.79 | 23.86 | 25.53 | 70,643 | +1.04(+4.23%) |
Nov 17, 2016 | 24.75 | 24.85 | 23.97 | 24.49 | 151,539 | +0.05(+0.21%) |
Nov 16, 2016 | 25.24 | 25.26 | 24.35 | 24.44 | 98,987 | -0.49(-1.97%) |
Nov 15, 2016 | 24.89 | 25.20 | 24.57 | 24.93 | 57,796 | -0.01(-0.03%) |
Nov 14, 2016 | 24.57 | 25.35 | 24.16 | 24.94 | 231,101 | +0.46(+1.87%) |
Nov 11, 2016 | 25.24 | 25.53 | 23.67 | 24.48 | 196,645 | -1.10(-4.28%) |
Nov 10, 2016 | 26.59 | 26.90 | 25.42 | 25.58 | 158,105 | -0.44(-1.69%) |
Nov 09, 2016 | 24.42 | 27.00 | 24.42 | 26.02 | 337,143 | +2.67(+11.42%) |
Nov 08, 2016 | 23.66 | 23.91 | 23.26 | 23.35 | 73,765 | -0.35(-1.49%) |
Nov 07, 2016 | 24.20 | 24.59 | 23.56 | 23.71 | 114,143 | -0.50(-2.06%) |
Nov 04, 2016 | 24.12 | 24.59 | 23.91 | 24.21 | 61,817 | -0.13(-0.52%) |
Nov 03, 2016 | 25.64 | 25.91 | 24.12 | 24.33 | 112,750 | -1.16(-4.56%) |
Nov 02, 2016 | 25.21 | 25.80 | 24.91 | 25.50 | 98,300 | +0.07(+0.28%) |