Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 24.60 | 24.66 | 24.56 | 24.59 | 4,583 | -0.03(-0.10%) |
Jan 30, 2017 | 24.66 | 24.66 | 24.59 | 24.61 | 10,809 | -0.07(-0.27%) |
Jan 27, 2017 | 24.57 | 24.69 | 24.53 | 24.68 | 99,337 | +0.02(+0.07%) |
Jan 26, 2017 | 24.54 | 24.70 | 24.45 | 24.66 | 21,550 | +0.14(+0.58%) |
Jan 25, 2017 | 24.58 | 24.58 | 24.46 | 24.52 | 9,414 | -0.02(-0.07%) |
Jan 24, 2017 | 24.69 | 24.69 | 24.15 | 24.54 | 6,689 | -0.03(-0.14%) |
Jan 23, 2017 | 24.53 | 24.61 | 24.51 | 24.57 | 6,115 | +0.08(+0.34%) |
Jan 20, 2017 | 24.32 | 24.58 | 24.32 | 24.48 | 12,795 | +0.10(+0.41%) |
Jan 19, 2017 | 24.58 | 24.60 | 24.38 | 24.38 | 7,644 | -0.21(-0.85%) |
Jan 18, 2017 | 24.37 | 24.63 | 24.21 | 24.59 | 9,404 | +0.24(+1.00%) |
Jan 17, 2017 | 24.95 | 24.95 | 24.33 | 24.35 | 11,755 | -0.65(-2.58%) |
Jan 13, 2017 | 25.00 | 25.00 | 25.00 | 0 | -0.40(-1.59%) | |
Jan 12, 2017 | 25.85 | 25.85 | 24.95 | 25.40 | 13,052 | -0.59(-2.26%) |
Jan 11, 2017 | 26.38 | 26.46 | 25.86 | 25.99 | 3,621 | -0.48(-1.81%) |
Jan 10, 2017 | 26.84 | 26.84 | 26.17 | 26.46 | 3,498 | -0.18(-0.69%) |
Jan 09, 2017 | 26.55 | 26.79 | 26.45 | 26.65 | 4,626 | +0.10(+0.38%) |
Jan 06, 2017 | 26.42 | 26.68 | 25.82 | 26.55 | 11,983 | -0.17(-0.63%) |
Jan 05, 2017 | 26.79 | 26.84 | 26.72 | 26.72 | 3,208 | -0.13(-0.47%) |
Jan 04, 2017 | 26.84 | 26.84 | 26.51 | 26.84 | 10,971 | -0.04(-0.16%) |
Jan 03, 2017 | 27.29 | 27.35 | 26.88 | 26.88 | 23,974 | -0.38(-1.38%) |
Dec 30, 2016 | 27.26 | 27.26 | 27.26 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 27.56 | 27.61 | 26.84 | 27.26 | 11,236 | -0.37(-1.34%) |
Dec 28, 2016 | 28.39 | 28.39 | 27.63 | 27.63 | 13,477 | -0.79(-2.77%) |
Dec 27, 2016 | 27.90 | 29.19 | 26.21 | 28.42 | 12,005 | +0.70(+2.51%) |
Dec 23, 2016 | 27.72 | 27.72 | 27.72 | 0 | +0.69(+2.54%) | |
Dec 22, 2016 | 27.12 | 27.39 | 26.57 | 27.04 | 10,163 | +0.18(+0.69%) |
Dec 21, 2016 | 26.91 | 27.20 | 26.05 | 26.85 | 9,546 | -0.13(-0.47%) |
Dec 20, 2016 | 26.61 | 27.47 | 26.60 | 26.98 | 16,468 | +0.55(+2.06%) |
Dec 19, 2016 | 26.88 | 26.88 | 25.22 | 26.43 | 23,348 | -0.36(-1.35%) |
Dec 16, 2016 | 27.22 | 27.48 | 26.65 | 26.79 | 39,226 | -0.23(-0.84%) |
Dec 15, 2016 | 26.90 | 27.50 | 26.75 | 27.02 | 18,212 | +0.49(+1.87%) |
Dec 14, 2016 | 26.68 | 26.80 | 26.32 | 26.52 | 13,335 | -0.17(-0.63%) |
Dec 13, 2016 | 26.39 | 27.26 | 25.88 | 26.69 | 27,969 | +0.39(+1.50%) |
Dec 12, 2016 | 25.41 | 27.27 | 24.64 | 26.30 | 14,308 | +0.99(+3.91%) |
Dec 09, 2016 | 24.91 | 25.75 | 24.88 | 25.31 | 30,330 | -0.07(-0.26%) |
Dec 08, 2016 | 24.27 | 25.67 | 24.27 | 25.37 | 37,225 | +0.13(+0.53%) |
Dec 07, 2016 | 26.46 | 26.46 | 24.90 | 25.24 | 25,495 | +0.60(+2.42%) |
Dec 06, 2016 | 24.59 | 24.85 | 24.38 | 24.64 | 21,631 | +0.08(+0.34%) |
Dec 05, 2016 | 24.64 | 25.00 | 24.30 | 24.56 | 26,870 | +0.03(+0.14%) |
Dec 02, 2016 | 24.44 | 25.07 | 24.07 | 24.53 | 13,459 | +0.03(+0.14%) |
Dec 01, 2016 | 24.28 | 24.75 | 24.28 | 24.49 | 11,009 | +0.04(+0.17%) |
Nov 30, 2016 | 24.39 | 24.62 | 24.33 | 24.45 | 43,419 | +0.36(+1.50%) |
Nov 29, 2016 | 24.33 | 24.37 | 24.04 | 24.09 | 7,638 | -0.01(-0.03%) |
Nov 28, 2016 | 22.99 | 24.39 | 22.99 | 24.10 | 12,840 | +0.29(+1.23%) |
Nov 25, 2016 | 24.02 | 24.12 | 23.55 | 23.81 | 2,390 | -0.29(-1.18%) |
Nov 23, 2016 | 24.09 | 24.09 | 24.09 | 0 | +0.02(+0.07%) | |
Nov 22, 2016 | 22.96 | 24.12 | 22.93 | 24.07 | 17,423 | +1.22(+5.32%) |
Nov 21, 2016 | 22.80 | 22.90 | 22.72 | 22.86 | 13,851 | +0.13(+0.55%) |
Nov 18, 2016 | 22.51 | 22.95 | 22.44 | 22.73 | 26,164 | +0.14(+0.63%) |
Nov 17, 2016 | 22.53 | 22.64 | 22.34 | 22.59 | 18,727 | +0.14(+0.64%) |
Nov 16, 2016 | 21.88 | 22.52 | 21.42 | 22.45 | 8,793 | +0.07(+0.30%) |
Nov 15, 2016 | 22.25 | 22.42 | 22.25 | 22.38 | 16,086 | +0.00(+0.00%) |
Nov 14, 2016 | 22.08 | 22.42 | 21.95 | 22.38 | 19,741 | +0.43(+1.94%) |
Nov 11, 2016 | 21.69 | 21.96 | 21.51 | 21.95 | 39,908 | +0.26(+1.20%) |
Nov 10, 2016 | 20.90 | 21.72 | 20.90 | 21.69 | 18,437 | +0.95(+4.56%) |
Nov 09, 2016 | 20.32 | 20.83 | 20.32 | 20.75 | 15,471 | +0.44(+2.14%) |
Nov 08, 2016 | 20.30 | 20.33 | 20.30 | 20.31 | 3,331 | -0.02(-0.08%) |
Nov 07, 2016 | 20.16 | 20.44 | 20.16 | 20.33 | 10,008 | +0.24(+1.21%) |
Nov 04, 2016 | 20.22 | 20.29 | 19.93 | 20.09 | 11,247 | -0.13(-0.66%) |
Nov 03, 2016 | 20.56 | 20.56 | 20.20 | 20.22 | 3,771 | -0.23(-1.15%) |
Nov 02, 2016 | 20.17 | 20.71 | 20.17 | 20.46 | 5,270 | +0.25(+1.24%) |