Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 26.18 | 26.25 | 26.09 | 26.18 | 391,531 | -0.01(-0.02%) |
Jan 30, 2017 | 26.25 | 26.30 | 26.09 | 26.19 | 360,103 | -0.10(-0.38%) |
Jan 27, 2017 | 26.36 | 26.50 | 26.28 | 26.29 | 1,245,776 | -0.22(-0.83%) |
Jan 26, 2017 | 26.43 | 26.56 | 26.29 | 26.51 | 882,248 | +0.39(+1.49%) |
Jan 25, 2017 | 25.88 | 26.17 | 25.88 | 26.12 | 778,409 | +0.36(+1.40%) |
Jan 24, 2017 | 25.77 | 25.98 | 25.70 | 25.76 | 828,702 | +0.16(+0.63%) |
Jan 23, 2017 | 25.48 | 25.65 | 25.40 | 25.60 | 559,632 | +0.15(+0.59%) |
Jan 20, 2017 | 25.50 | 25.59 | 25.35 | 25.45 | 694,581 | -0.17(-0.66%) |
Jan 19, 2017 | 25.75 | 25.89 | 25.50 | 25.62 | 823,829 | -0.11(-0.43%) |
Jan 18, 2017 | 25.85 | 25.90 | 25.63 | 25.73 | 490,016 | +0.18(+0.70%) |
Jan 17, 2017 | 25.65 | 25.65 | 25.50 | 25.55 | 423,667 | -0.25(-0.97%) |
Jan 13, 2017 | 25.80 | 25.80 | 25.80 | 0 | +0.13(+0.51%) | |
Jan 12, 2017 | 25.78 | 25.78 | 25.56 | 25.67 | 894,696 | -0.29(-1.12%) |
Jan 11, 2017 | 26.01 | 26.03 | 25.88 | 25.96 | 1,066,317 | +0.05(+0.21%) |
Jan 10, 2017 | 25.35 | 26.12 | 25.22 | 25.91 | 2,412,257 | +0.62(+2.47%) |
Jan 09, 2017 | 25.30 | 25.30 | 25.12 | 25.28 | 455,529 | +0.08(+0.32%) |
Jan 06, 2017 | 25.32 | 25.35 | 25.06 | 25.20 | 745,589 | +0.12(+0.48%) |
Jan 05, 2017 | 25.08 | 25.18 | 24.95 | 25.08 | 805,524 | +0.53(+2.16%) |
Jan 04, 2017 | 24.48 | 24.58 | 24.35 | 24.55 | 977,782 | +0.11(+0.43%) |
Jan 03, 2017 | 24.35 | 24.54 | 24.25 | 24.45 | 802,159 | +0.23(+0.93%) |
Dec 30, 2016 | 24.22 | 24.22 | 24.22 | 0 | -0.14(-0.57%) | |
Dec 29, 2016 | 24.16 | 24.43 | 24.15 | 24.36 | 863,562 | +0.82(+3.47%) |
Dec 28, 2016 | 23.65 | 23.78 | 23.49 | 23.54 | 639,494 | +0.38(+1.64%) |
Dec 27, 2016 | 23.12 | 23.18 | 23.05 | 23.16 | 487,571 | +0.05(+0.24%) |
Dec 23, 2016 | 23.11 | 23.11 | 23.11 | 0 | -0.03(-0.13%) | |
Dec 22, 2016 | 23.30 | 23.38 | 23.09 | 23.14 | 1,169,278 | -0.41(-1.74%) |
Dec 21, 2016 | 23.52 | 23.59 | 23.45 | 23.55 | 787,652 | +0.04(+0.17%) |
Dec 20, 2016 | 23.55 | 23.60 | 23.35 | 23.51 | 1,069,983 | +0.25(+1.07%) |
Dec 19, 2016 | 23.43 | 23.50 | 23.25 | 23.26 | 699,066 | -0.15(-0.64%) |
Dec 16, 2016 | 23.66 | 23.72 | 23.32 | 23.41 | 852,522 | -0.26(-1.10%) |
Dec 15, 2016 | 23.68 | 23.84 | 23.51 | 23.67 | 964,938 | -0.21(-0.88%) |
Dec 14, 2016 | 24.22 | 24.28 | 23.85 | 23.88 | 1,359,768 | -0.39(-1.61%) |
Dec 13, 2016 | 23.93 | 24.35 | 23.90 | 24.27 | 1,326,590 | +0.45(+1.89%) |
Dec 12, 2016 | 23.93 | 23.99 | 23.77 | 23.82 | 1,164,499 | -0.63(-2.58%) |
Dec 09, 2016 | 24.48 | 24.54 | 24.25 | 24.45 | 1,208,773 | +0.00(+0.00%) |
Dec 08, 2016 | 24.85 | 24.85 | 24.40 | 24.45 | 739,194 | -0.21(-0.85%) |
Dec 07, 2016 | 24.62 | 24.70 | 24.38 | 24.66 | 665,115 | +0.32(+1.29%) |
Dec 06, 2016 | 24.50 | 24.66 | 24.30 | 24.34 | 960,201 | -0.28(-1.12%) |
Dec 05, 2016 | 24.46 | 24.70 | 24.28 | 24.62 | 581,465 | +0.33(+1.36%) |
Dec 02, 2016 | 24.52 | 24.58 | 24.27 | 24.29 | 1,386,436 | -0.44(-1.78%) |
Dec 01, 2016 | 25.01 | 25.07 | 24.66 | 24.73 | 1,230,845 | -0.21(-0.84%) |
Nov 30, 2016 | 25.05 | 25.14 | 24.92 | 24.94 | 751,357 | -0.06(-0.24%) |
Nov 29, 2016 | 24.89 | 25.39 | 24.83 | 25.00 | 1,039,136 | +0.00(+0.02%) |
Nov 28, 2016 | 24.95 | 25.44 | 24.95 | 25.00 | 576,888 | +0.20(+0.79%) |
Nov 25, 2016 | 24.82 | 25.11 | 24.52 | 24.80 | 545,862 | -0.04(-0.16%) |
Nov 23, 2016 | 24.84 | 24.84 | 24.84 | 0 | -0.44(-1.74%) | |
Nov 22, 2016 | 25.31 | 25.34 | 25.23 | 25.28 | 607,947 | +0.17(+0.68%) |
Nov 21, 2016 | 24.95 | 25.12 | 24.93 | 25.11 | 768,929 | -0.12(-0.46%) |
Nov 18, 2016 | 25.14 | 25.26 | 25.06 | 25.23 | 574,981 | +0.13(+0.52%) |
Nov 17, 2016 | 25.02 | 25.35 | 24.98 | 25.09 | 656,671 | +0.11(+0.46%) |
Nov 16, 2016 | 25.14 | 25.53 | 24.50 | 24.98 | 1,073,554 | -0.27(-1.07%) |
Nov 15, 2016 | 24.73 | 25.34 | 24.66 | 25.25 | 1,668,772 | +0.67(+2.73%) |
Nov 14, 2016 | 24.77 | 25.08 | 24.40 | 24.58 | 1,306,179 | -0.77(-3.04%) |
Nov 11, 2016 | 25.39 | 25.43 | 25.13 | 25.35 | 2,093,382 | -0.95(-3.61%) |
Nov 10, 2016 | 26.75 | 26.75 | 26.10 | 26.30 | 1,381,101 | +0.05(+0.21%) |
Nov 09, 2016 | 26.32 | 26.42 | 26.04 | 26.25 | 1,182,592 | -0.40(-1.52%) |
Nov 08, 2016 | 26.50 | 26.82 | 26.47 | 26.65 | 1,214,892 | +0.19(+0.72%) |
Nov 07, 2016 | 26.30 | 26.57 | 26.02 | 26.46 | 1,520,557 | +0.97(+3.81%) |
Nov 04, 2016 | 25.59 | 26.65 | 25.42 | 25.49 | 804,721 | -0.45(-1.73%) |
Nov 03, 2016 | 26.13 | 26.16 | 25.87 | 25.94 | 1,062,865 | -0.23(-0.88%) |
Nov 02, 2016 | 26.38 | 26.45 | 26.08 | 26.17 | 1,730,494 | -0.27(-1.02%) |