Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 24.58 | 24.63 | 24.53 | 24.56 | 4,588 | -0.03(-0.10%) |
Jan 30, 2017 | 24.63 | 24.63 | 24.56 | 24.58 | 10,820 | -0.07(-0.27%) |
Jan 27, 2017 | 24.54 | 24.67 | 24.50 | 24.65 | 99,444 | +0.02(+0.07%) |
Jan 26, 2017 | 24.51 | 24.68 | 24.43 | 24.63 | 21,573 | +0.14(+0.58%) |
Jan 25, 2017 | 24.55 | 24.55 | 24.43 | 24.49 | 9,424 | -0.02(-0.07%) |
Jan 24, 2017 | 24.67 | 24.67 | 24.12 | 24.51 | 6,696 | -0.03(-0.14%) |
Jan 23, 2017 | 24.50 | 24.59 | 24.48 | 24.54 | 6,122 | +0.08(+0.34%) |
Jan 20, 2017 | 24.29 | 24.55 | 24.29 | 24.46 | 12,809 | +0.10(+0.41%) |
Jan 19, 2017 | 24.55 | 24.58 | 24.36 | 24.36 | 7,652 | -0.21(-0.85%) |
Jan 18, 2017 | 24.34 | 24.60 | 24.19 | 24.57 | 9,415 | +0.24(+1.00%) |
Jan 17, 2017 | 24.93 | 24.93 | 24.30 | 24.32 | 11,768 | -0.65(-2.58%) |
Jan 13, 2017 | 24.97 | 24.97 | 24.97 | 0 | -0.40(-1.59%) | |
Jan 12, 2017 | 25.82 | 25.82 | 24.93 | 25.37 | 13,066 | -0.59(-2.26%) |
Jan 11, 2017 | 26.35 | 26.44 | 25.83 | 25.96 | 3,625 | -0.48(-1.81%) |
Jan 10, 2017 | 26.81 | 26.81 | 26.14 | 26.44 | 3,502 | -0.18(-0.69%) |
Jan 09, 2017 | 26.52 | 26.76 | 26.42 | 26.62 | 4,631 | +0.10(+0.38%) |
Jan 06, 2017 | 26.39 | 26.65 | 25.79 | 26.52 | 11,996 | -0.17(-0.63%) |
Jan 05, 2017 | 26.76 | 26.81 | 26.69 | 26.69 | 3,211 | -0.13(-0.47%) |
Jan 04, 2017 | 26.81 | 26.81 | 26.48 | 26.81 | 10,983 | -0.04(-0.16%) |
Jan 03, 2017 | 27.26 | 27.32 | 26.86 | 26.86 | 24,000 | -0.38(-1.38%) |
Dec 30, 2016 | 27.23 | 27.23 | 27.23 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 27.53 | 27.58 | 26.81 | 27.23 | 11,248 | -0.37(-1.34%) |
Dec 28, 2016 | 28.36 | 28.36 | 27.60 | 27.60 | 13,491 | -0.79(-2.77%) |
Dec 27, 2016 | 27.87 | 29.16 | 26.18 | 28.39 | 12,017 | +0.70(+2.51%) |
Dec 23, 2016 | 27.69 | 27.69 | 27.69 | 0 | +0.69(+2.54%) | |
Dec 22, 2016 | 27.09 | 27.36 | 26.54 | 27.01 | 10,174 | +0.18(+0.69%) |
Dec 21, 2016 | 26.88 | 27.17 | 26.03 | 26.82 | 9,557 | -0.13(-0.47%) |
Dec 20, 2016 | 26.58 | 27.44 | 26.57 | 26.95 | 16,486 | +0.54(+2.06%) |
Dec 19, 2016 | 26.85 | 26.85 | 25.19 | 26.40 | 23,373 | -0.36(-1.35%) |
Dec 16, 2016 | 27.19 | 27.45 | 26.62 | 26.76 | 39,268 | -0.23(-0.84%) |
Dec 15, 2016 | 26.87 | 27.47 | 26.72 | 26.99 | 18,232 | +0.49(+1.87%) |
Dec 14, 2016 | 26.65 | 26.77 | 26.29 | 26.49 | 13,349 | -0.17(-0.63%) |
Dec 13, 2016 | 26.36 | 27.23 | 25.85 | 26.66 | 27,999 | +0.39(+1.50%) |
Dec 12, 2016 | 25.38 | 27.24 | 24.62 | 26.27 | 14,323 | +0.99(+3.91%) |
Dec 09, 2016 | 24.89 | 25.72 | 24.85 | 25.28 | 30,363 | -0.07(-0.26%) |
Dec 08, 2016 | 24.24 | 25.64 | 24.24 | 25.35 | 37,265 | +0.13(+0.53%) |
Dec 07, 2016 | 26.43 | 26.44 | 24.88 | 25.21 | 25,522 | +0.59(+2.42%) |
Dec 06, 2016 | 24.56 | 24.83 | 24.36 | 24.62 | 21,654 | +0.08(+0.34%) |
Dec 05, 2016 | 24.62 | 24.97 | 24.27 | 24.53 | 26,898 | +0.03(+0.14%) |
Dec 02, 2016 | 24.42 | 25.05 | 24.04 | 24.50 | 13,473 | +0.03(+0.14%) |
Dec 01, 2016 | 24.26 | 24.72 | 24.26 | 24.47 | 11,021 | +0.04(+0.17%) |
Nov 30, 2016 | 24.37 | 24.59 | 24.30 | 24.43 | 43,466 | +0.36(+1.50%) |
Nov 29, 2016 | 24.30 | 24.34 | 24.01 | 24.06 | 7,646 | -0.01(-0.03%) |
Nov 28, 2016 | 22.97 | 24.37 | 22.97 | 24.07 | 12,854 | +0.29(+1.23%) |
Nov 25, 2016 | 23.99 | 24.09 | 23.53 | 23.78 | 2,392 | -0.28(-1.18%) |
Nov 23, 2016 | 24.06 | 24.06 | 24.06 | 0 | +0.02(+0.07%) | |
Nov 22, 2016 | 22.93 | 24.09 | 22.91 | 24.05 | 17,442 | +1.21(+5.32%) |
Nov 21, 2016 | 22.77 | 22.88 | 22.69 | 22.83 | 13,866 | +0.13(+0.55%) |
Nov 18, 2016 | 22.48 | 22.93 | 22.41 | 22.71 | 26,192 | +0.14(+0.63%) |
Nov 17, 2016 | 22.51 | 22.62 | 22.32 | 22.57 | 18,747 | +0.14(+0.64%) |
Nov 16, 2016 | 21.85 | 22.50 | 21.40 | 22.42 | 8,802 | +0.07(+0.30%) |
Nov 15, 2016 | 22.22 | 22.40 | 22.22 | 22.36 | 16,103 | +0.00(+0.00%) |
Nov 14, 2016 | 22.05 | 22.40 | 21.93 | 22.36 | 19,762 | +0.43(+1.94%) |
Nov 11, 2016 | 21.66 | 21.94 | 21.49 | 21.93 | 39,951 | +0.26(+1.20%) |
Nov 10, 2016 | 20.88 | 21.70 | 20.88 | 21.67 | 18,457 | +0.94(+4.56%) |
Nov 09, 2016 | 20.30 | 20.81 | 20.30 | 20.73 | 15,488 | +0.43(+2.14%) |
Nov 08, 2016 | 20.28 | 20.31 | 20.28 | 20.29 | 3,334 | -0.02(-0.08%) |
Nov 07, 2016 | 20.14 | 20.42 | 20.14 | 20.31 | 10,018 | +0.24(+1.21%) |
Nov 04, 2016 | 20.20 | 20.27 | 19.91 | 20.07 | 11,259 | -0.13(-0.66%) |
Nov 03, 2016 | 20.54 | 20.54 | 20.17 | 20.20 | 3,775 | -0.23(-1.15%) |
Nov 02, 2016 | 20.15 | 20.68 | 20.15 | 20.43 | 5,275 | +0.25(+1.24%) |