Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 26.47 | 26.63 | 26.37 | 26.61 | 423,271 | +0.10(+0.38%) |
Jan 30, 2017 | 26.57 | 26.57 | 26.35 | 26.51 | 683,259 | -0.16(-0.61%) |
Jan 27, 2017 | 26.89 | 26.91 | 26.64 | 26.68 | 562,463 | -0.18(-0.67%) |
Jan 26, 2017 | 26.95 | 27.01 | 26.82 | 26.86 | 733,714 | -0.15(-0.55%) |
Jan 25, 2017 | 26.96 | 27.03 | 26.91 | 27.00 | 1,146,517 | +0.13(+0.47%) |
Jan 24, 2017 | 26.61 | 26.91 | 26.60 | 26.88 | 770,003 | +0.38(+1.42%) |
Jan 23, 2017 | 26.51 | 26.55 | 26.39 | 26.50 | 389,949 | -0.06(-0.21%) |
Jan 20, 2017 | 26.51 | 26.58 | 26.44 | 26.56 | 665,860 | +0.14(+0.55%) |
Jan 19, 2017 | 26.64 | 26.64 | 26.33 | 26.42 | 534,289 | -0.22(-0.82%) |
Jan 18, 2017 | 26.63 | 26.67 | 26.53 | 26.64 | 488,667 | +0.04(+0.16%) |
Jan 17, 2017 | 26.57 | 26.69 | 26.53 | 26.59 | 603,907 | -0.02(-0.09%) |
Jan 13, 2017 | 26.62 | 26.62 | 26.62 | 0 | +0.10(+0.37%) | |
Jan 12, 2017 | 26.54 | 26.59 | 26.29 | 26.52 | 510,738 | -0.05(-0.18%) |
Jan 11, 2017 | 26.50 | 26.58 | 26.44 | 26.57 | 592,256 | +0.08(+0.31%) |
Jan 10, 2017 | 26.46 | 26.60 | 26.41 | 26.49 | 1,080,621 | +0.06(+0.23%) |
Jan 09, 2017 | 26.62 | 26.64 | 26.41 | 26.42 | 441,128 | -0.23(-0.87%) |
Jan 06, 2017 | 26.69 | 26.75 | 26.61 | 26.66 | 561,225 | -0.02(-0.08%) |
Jan 05, 2017 | 26.67 | 26.71 | 26.53 | 26.68 | 789,117 | -0.13(-0.48%) |
Jan 04, 2017 | 26.48 | 26.81 | 26.47 | 26.81 | 789,397 | +0.38(+1.43%) |
Jan 03, 2017 | 26.45 | 26.50 | 26.25 | 26.43 | 1,025,108 | +0.20(+0.75%) |
Dec 30, 2016 | 26.23 | 26.23 | 26.23 | 0 | -0.07(-0.26%) | |
Dec 29, 2016 | 26.22 | 26.34 | 26.22 | 26.30 | 559,728 | +0.11(+0.41%) |
Dec 28, 2016 | 26.50 | 26.50 | 26.16 | 26.19 | 551,358 | -0.27(-1.02%) |
Dec 27, 2016 | 26.39 | 26.50 | 26.39 | 26.46 | 268,256 | +0.09(+0.33%) |
Dec 23, 2016 | 26.37 | 26.37 | 26.37 | 0 | -0.01(-0.03%) | |
Dec 22, 2016 | 26.52 | 26.52 | 26.28 | 26.38 | 545,936 | -0.14(-0.54%) |
Dec 21, 2016 | 26.64 | 26.67 | 26.52 | 26.53 | 371,911 | -0.10(-0.39%) |
Dec 20, 2016 | 26.58 | 26.68 | 26.58 | 26.63 | 524,495 | +0.11(+0.42%) |
Dec 19, 2016 | 26.47 | 26.58 | 26.43 | 26.52 | 865,920 | +0.08(+0.30%) |
Dec 16, 2016 | 26.52 | 26.65 | 26.36 | 26.44 | 450,020 | -0.01(-0.03%) |
Dec 15, 2016 | 26.49 | 26.59 | 26.35 | 26.45 | 854,472 | +0.02(+0.09%) |
Dec 14, 2016 | 26.74 | 26.79 | 26.37 | 26.42 | 441,811 | -0.36(-1.34%) |
Dec 13, 2016 | 26.82 | 26.86 | 26.65 | 26.78 | 514,070 | +0.07(+0.26%) |
Dec 12, 2016 | 26.86 | 26.86 | 26.65 | 26.71 | 761,535 | -0.12(-0.43%) |
Dec 09, 2016 | 26.90 | 26.90 | 26.74 | 26.83 | 429,491 | -0.05(-0.18%) |
Dec 08, 2016 | 26.71 | 26.92 | 26.60 | 26.87 | 724,748 | +0.22(+0.82%) |
Dec 07, 2016 | 26.26 | 26.67 | 26.25 | 26.66 | 464,797 | +0.40(+1.51%) |
Dec 06, 2016 | 26.12 | 26.26 | 26.05 | 26.26 | 523,252 | +0.17(+0.64%) |
Dec 05, 2016 | 25.96 | 26.09 | 25.95 | 26.09 | 461,166 | +0.24(+0.95%) |
Dec 02, 2016 | 25.86 | 25.97 | 25.77 | 25.85 | 330,639 | +0.04(+0.15%) |
Dec 01, 2016 | 25.97 | 25.99 | 25.76 | 25.81 | 467,113 | -0.09(-0.36%) |
Nov 30, 2016 | 26.10 | 26.10 | 25.90 | 25.90 | 477,481 | -0.11(-0.41%) |
Nov 29, 2016 | 25.92 | 26.07 | 25.88 | 26.01 | 507,640 | +0.08(+0.30%) |
Nov 28, 2016 | 26.06 | 26.09 | 25.92 | 25.93 | 335,160 | -0.12(-0.45%) |
Nov 25, 2016 | 25.98 | 26.07 | 25.98 | 26.05 | 365,160 | +0.11(+0.41%) |
Nov 23, 2016 | 25.94 | 25.94 | 25.94 | 0 | +0.05(+0.18%) | |
Nov 22, 2016 | 25.74 | 25.92 | 25.73 | 25.89 | 1,214,488 | +0.21(+0.81%) |
Nov 21, 2016 | 25.57 | 25.69 | 25.56 | 25.69 | 490,543 | +0.19(+0.74%) |
Nov 18, 2016 | 25.51 | 25.53 | 25.45 | 25.50 | 423,705 | +0.01(+0.05%) |
Nov 17, 2016 | 25.51 | 25.53 | 25.38 | 25.48 | 298,110 | +0.14(+0.54%) |
Nov 16, 2016 | 25.37 | 25.40 | 25.25 | 25.35 | 276,341 | -0.05(-0.19%) |
Nov 15, 2016 | 25.31 | 25.41 | 25.27 | 25.39 | 340,903 | +0.14(+0.55%) |
Nov 14, 2016 | 25.04 | 25.29 | 25.02 | 25.26 | 842,357 | +0.36(+1.43%) |
Nov 11, 2016 | 24.76 | 24.95 | 24.74 | 24.90 | 346,245 | +0.10(+0.41%) |
Nov 10, 2016 | 24.93 | 24.96 | 24.68 | 24.80 | 708,121 | -0.00(-0.01%) |
Nov 09, 2016 | 24.13 | 24.89 | 24.02 | 24.80 | 498,037 | +0.23(+0.94%) |
Nov 08, 2016 | 24.41 | 24.63 | 24.40 | 24.57 | 300,219 | +0.11(+0.44%) |
Nov 07, 2016 | 24.29 | 24.47 | 24.29 | 24.46 | 378,732 | +0.49(+2.04%) |
Nov 04, 2016 | 23.97 | 24.17 | 23.92 | 23.97 | 289,196 | +0.04(+0.15%) |
Nov 03, 2016 | 24.02 | 24.11 | 23.92 | 23.94 | 418,558 | -0.06(-0.23%) |
Nov 02, 2016 | 24.22 | 24.22 | 23.98 | 23.99 | 473,030 | -0.30(-1.23%) |