Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 28.26 | 28.35 | 28.06 | 28.30 | 83,011 | +0.25(+0.89%) |
Jan 30, 2017 | 28.22 | 28.24 | 27.89 | 28.05 | 57,211 | -0.23(-0.81%) |
Jan 27, 2017 | 28.42 | 28.47 | 28.21 | 28.28 | 64,351 | -0.19(-0.68%) |
Jan 26, 2017 | 28.42 | 28.47 | 28.26 | 28.47 | 130,439 | +0.29(+1.02%) |
Jan 25, 2017 | 28.06 | 28.20 | 27.95 | 28.19 | 126,703 | +0.44(+1.57%) |
Jan 24, 2017 | 27.79 | 27.86 | 27.58 | 27.75 | 135,774 | -0.21(-0.74%) |
Jan 23, 2017 | 27.81 | 27.99 | 27.72 | 27.96 | 84,503 | -0.14(-0.51%) |
Jan 20, 2017 | 27.99 | 28.24 | 27.99 | 28.10 | 98,750 | +0.20(+0.72%) |
Jan 19, 2017 | 28.07 | 28.11 | 27.66 | 27.90 | 280,783 | -0.04(-0.15%) |
Jan 18, 2017 | 28.42 | 28.42 | 27.69 | 27.94 | 197,178 | +0.08(+0.28%) |
Jan 17, 2017 | 28.29 | 28.29 | 27.78 | 27.86 | 159,678 | +0.88(+3.26%) |
Jan 13, 2017 | 26.98 | 26.98 | 26.98 | 0 | -0.11(-0.42%) | |
Jan 12, 2017 | 27.21 | 27.24 | 27.04 | 27.10 | 159,491 | -0.11(-0.39%) |
Jan 11, 2017 | 27.02 | 27.21 | 26.80 | 27.21 | 75,277 | +0.49(+1.85%) |
Jan 10, 2017 | 26.62 | 26.87 | 26.58 | 26.71 | 100,632 | +0.37(+1.39%) |
Jan 09, 2017 | 26.48 | 26.59 | 26.32 | 26.35 | 117,940 | -0.54(-2.02%) |
Jan 06, 2017 | 27.13 | 27.13 | 26.83 | 26.89 | 97,930 | -0.31(-1.16%) |
Jan 05, 2017 | 27.20 | 27.33 | 27.05 | 27.21 | 77,534 | -0.31(-1.12%) |
Jan 04, 2017 | 27.46 | 27.99 | 27.30 | 27.51 | 287,856 | -0.03(-0.10%) |
Jan 03, 2017 | 27.61 | 27.64 | 27.46 | 27.54 | 60,055 | +0.60(+2.23%) |
Dec 30, 2016 | 26.94 | 26.94 | 26.94 | 0 | +0.17(+0.64%) | |
Dec 29, 2016 | 26.87 | 27.14 | 26.62 | 26.77 | 135,137 | -0.72(-2.63%) |
Dec 28, 2016 | 28.31 | 28.31 | 27.38 | 27.49 | 184,325 | -0.08(-0.28%) |
Dec 27, 2016 | 27.33 | 27.63 | 27.23 | 27.57 | 96,827 | +0.35(+1.27%) |
Dec 23, 2016 | 27.22 | 27.22 | 27.22 | 0 | -0.07(-0.25%) | |
Dec 22, 2016 | 27.15 | 27.32 | 27.09 | 27.29 | 79,406 | -0.42(-1.50%) |
Dec 21, 2016 | 27.72 | 27.76 | 27.55 | 27.71 | 53,446 | +0.24(+0.86%) |
Dec 20, 2016 | 27.47 | 27.56 | 27.42 | 27.47 | 72,525 | -0.23(-0.83%) |
Dec 19, 2016 | 27.68 | 27.72 | 27.55 | 27.70 | 108,875 | +0.03(+0.10%) |
Dec 16, 2016 | 27.74 | 27.85 | 27.61 | 27.67 | 119,342 | +0.51(+1.86%) |
Dec 15, 2016 | 27.14 | 27.27 | 27.03 | 27.17 | 94,529 | -0.55(-1.98%) |
Dec 14, 2016 | 27.49 | 28.31 | 27.36 | 27.72 | 285,277 | +0.30(+1.11%) |
Dec 13, 2016 | 27.50 | 27.54 | 27.31 | 27.41 | 98,523 | -0.37(-1.35%) |
Dec 12, 2016 | 27.99 | 28.01 | 27.76 | 27.79 | 154,183 | -0.12(-0.42%) |
Dec 09, 2016 | 28.09 | 28.09 | 27.82 | 27.90 | 88,382 | -0.43(-1.52%) |
Dec 08, 2016 | 27.98 | 28.36 | 27.88 | 28.33 | 490,627 | +1.27(+4.69%) |
Dec 07, 2016 | 26.63 | 27.06 | 26.59 | 27.06 | 128,702 | +1.24(+4.80%) |
Dec 06, 2016 | 25.68 | 25.87 | 25.43 | 25.82 | 142,347 | +0.06(+0.24%) |
Dec 05, 2016 | 25.78 | 25.88 | 25.62 | 25.76 | 151,014 | -0.39(-1.48%) |
Dec 02, 2016 | 26.13 | 26.20 | 25.98 | 26.15 | 138,285 | -0.07(-0.26%) |
Dec 01, 2016 | 26.09 | 26.32 | 26.05 | 26.22 | 99,312 | -0.06(-0.24%) |
Nov 30, 2016 | 26.32 | 26.39 | 26.20 | 26.28 | 125,044 | +0.13(+0.50%) |
Nov 29, 2016 | 25.86 | 26.25 | 25.86 | 26.15 | 112,133 | +0.30(+1.18%) |
Nov 28, 2016 | 25.89 | 26.07 | 25.75 | 25.84 | 132,120 | -0.25(-0.96%) |
Nov 25, 2016 | 25.98 | 26.09 | 25.87 | 26.09 | 51,187 | -0.08(-0.29%) |
Nov 23, 2016 | 26.17 | 26.17 | 26.17 | 0 | +0.58(+2.25%) | |
Nov 22, 2016 | 25.53 | 25.67 | 25.38 | 25.59 | 103,299 | -0.07(-0.27%) |
Nov 21, 2016 | 25.89 | 26.01 | 25.55 | 25.66 | 117,208 | -0.20(-0.78%) |
Nov 18, 2016 | 26.09 | 26.09 | 25.82 | 25.87 | 34,848 | -0.01(-0.05%) |
Nov 17, 2016 | 26.05 | 24.99 | 25.88 | 170,450 | -0.34(-1.30%) | |
Nov 16, 2016 | 26.35 | 26.35 | 26.12 | 26.22 | 62,357 | -0.61(-2.27%) |
Nov 15, 2016 | 26.84 | 26.84 | 26.59 | 26.83 | 103,612 | +0.10(+0.36%) |
Nov 14, 2016 | 26.62 | 26.88 | 26.50 | 26.73 | 59,676 | -0.13(-0.49%) |
Nov 11, 2016 | 27.11 | 27.11 | 26.61 | 26.86 | 147,584 | +0.74(+2.84%) |
Nov 10, 2016 | 25.98 | 26.37 | 25.82 | 26.12 | 128,557 | +0.39(+1.54%) |
Nov 09, 2016 | 25.57 | 25.93 | 25.57 | 25.73 | 69,662 | -0.46(-1.77%) |
Nov 08, 2016 | 26.16 | 26.46 | 26.03 | 26.19 | 156,307 | -0.44(-1.67%) |
Nov 07, 2016 | 26.42 | 26.66 | 26.42 | 26.63 | 65,605 | +0.44(+1.69%) |
Nov 04, 2016 | 26.11 | 26.25 | 26.06 | 26.19 | 65,165 | -0.03(-0.11%) |
Nov 03, 2016 | 26.14 | 26.35 | 26.14 | 26.22 | 58,906 | +0.21(+0.83%) |
Nov 02, 2016 | 26.09 | 26.12 | 25.86 | 26.00 | 85,765 | -0.13(-0.50%) |