Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 25.39 | 25.70 | 24.79 | 25.69 | 1,140,337 | +0.50(+1.98%) |
Jan 30, 2017 | 25.81 | 25.84 | 24.90 | 25.19 | 1,492,345 | -0.78(-3.01%) |
Jan 27, 2017 | 26.17 | 26.49 | 25.53 | 25.97 | 1,061,683 | -0.51(-1.92%) |
Jan 26, 2017 | 26.52 | 27.05 | 26.35 | 26.48 | 1,347,739 | +0.25(+0.97%) |
Jan 25, 2017 | 25.40 | 26.34 | 25.40 | 26.23 | 1,126,012 | +0.71(+2.79%) |
Jan 24, 2017 | 24.74 | 25.80 | 24.70 | 25.52 | 1,458,290 | +1.01(+4.10%) |
Jan 23, 2017 | 24.30 | 24.61 | 24.19 | 24.51 | 1,016,624 | -0.07(-0.28%) |
Jan 20, 2017 | 24.17 | 24.96 | 24.17 | 24.58 | 1,215,350 | +0.71(+2.98%) |
Jan 19, 2017 | 23.93 | 24.07 | 23.54 | 23.87 | 636,142 | +0.06(+0.25%) |
Jan 18, 2017 | 23.66 | 24.07 | 23.44 | 23.81 | 1,003,477 | -0.26(-1.09%) |
Jan 17, 2017 | 24.32 | 24.45 | 23.73 | 24.07 | 1,289,823 | +0.34(+1.44%) |
Jan 13, 2017 | 23.73 | 23.73 | 23.73 | 0 | -0.12(-0.49%) | |
Jan 12, 2017 | 24.69 | 24.85 | 23.51 | 23.85 | 1,314,801 | -0.56(-2.28%) |
Jan 11, 2017 | 24.80 | 24.80 | 24.20 | 24.40 | 1,463,134 | -0.21(-0.87%) |
Jan 10, 2017 | 24.81 | 25.03 | 24.45 | 24.62 | 1,005,415 | -0.11(-0.43%) |
Jan 09, 2017 | 25.64 | 25.64 | 24.69 | 24.73 | 1,040,255 | -1.16(-4.49%) |
Jan 06, 2017 | 26.42 | 26.59 | 25.79 | 25.89 | 911,653 | -0.41(-1.56%) |
Jan 05, 2017 | 26.36 | 26.74 | 25.96 | 26.30 | 1,071,026 | -0.03(-0.11%) |
Jan 04, 2017 | 25.76 | 26.34 | 25.46 | 26.33 | 1,210,177 | +0.77(+3.02%) |
Jan 03, 2017 | 25.71 | 26.01 | 24.83 | 25.55 | 1,353,279 | +0.42(+1.67%) |
Dec 30, 2016 | 25.14 | 25.14 | 25.14 | 0 | -0.24(-0.96%) | |
Dec 29, 2016 | 25.10 | 25.44 | 24.88 | 25.38 | 934,389 | +0.17(+0.66%) |
Dec 28, 2016 | 25.65 | 25.75 | 25.03 | 25.21 | 650,796 | -0.37(-1.45%) |
Dec 27, 2016 | 24.91 | 25.62 | 24.88 | 25.58 | 835,895 | +0.74(+2.99%) |
Dec 23, 2016 | 24.84 | 24.84 | 24.84 | 0 | +0.33(+1.35%) | |
Dec 22, 2016 | 24.53 | 24.78 | 24.37 | 24.51 | 519,884 | +0.05(+0.20%) |
Dec 21, 2016 | 25.00 | 25.13 | 24.39 | 24.46 | 687,378 | -0.20(-0.83%) |
Dec 20, 2016 | 25.81 | 25.81 | 24.64 | 24.67 | 1,252,371 | -0.74(-2.92%) |
Dec 19, 2016 | 25.10 | 25.70 | 24.88 | 25.41 | 1,234,627 | +0.12(+0.46%) |
Dec 16, 2016 | 25.56 | 25.56 | 24.58 | 25.29 | 2,330,439 | -0.08(-0.31%) |
Dec 15, 2016 | 24.58 | 25.69 | 24.31 | 25.37 | 1,858,299 | +0.57(+2.28%) |
Dec 14, 2016 | 25.18 | 25.54 | 24.58 | 24.80 | 1,408,899 | -1.00(-3.86%) |
Dec 13, 2016 | 26.02 | 26.56 | 25.52 | 25.80 | 1,481,042 | +0.28(+1.11%) |
Dec 12, 2016 | 26.14 | 26.90 | 25.36 | 25.52 | 1,339,587 | +0.18(+0.69%) |
Dec 09, 2016 | 25.30 | 25.83 | 24.83 | 25.34 | 1,276,926 | +0.34(+1.37%) |
Dec 08, 2016 | 24.50 | 25.05 | 24.28 | 25.00 | 1,995,517 | +0.80(+3.31%) |
Dec 07, 2016 | 24.29 | 24.63 | 24.00 | 24.20 | 1,975,008 | -0.14(-0.56%) |
Dec 06, 2016 | 24.13 | 24.44 | 23.68 | 24.34 | 6,298,335 | -0.48(-1.93%) |
Dec 05, 2016 | 25.61 | 25.78 | 24.67 | 24.81 | 1,935,602 | -0.22(-0.90%) |
Dec 02, 2016 | 25.43 | 25.70 | 24.57 | 25.04 | 1,630,465 | -0.64(-2.51%) |
Dec 01, 2016 | 26.95 | 27.04 | 25.41 | 25.68 | 2,248,865 | -0.31(-1.20%) |
Nov 30, 2016 | 24.02 | 26.64 | 24.02 | 25.99 | 4,226,317 | +3.86(+17.46%) |
Nov 29, 2016 | 22.34 | 22.79 | 21.70 | 22.13 | 2,534,105 | -1.00(-4.34%) |
Nov 28, 2016 | 24.74 | 24.92 | 23.03 | 23.13 | 1,069,294 | -1.66(-6.69%) |
Nov 25, 2016 | 24.98 | 25.23 | 24.65 | 24.79 | 342,487 | -0.37(-1.47%) |
Nov 23, 2016 | 25.16 | 25.16 | 25.16 | 0 | +0.11(+0.43%) | |
Nov 22, 2016 | 25.12 | 25.31 | 24.62 | 25.06 | 1,938,824 | -0.06(-0.23%) |
Nov 21, 2016 | 24.69 | 25.12 | 24.44 | 25.12 | 1,380,823 | +1.20(+5.02%) |
Nov 18, 2016 | 23.50 | 24.28 | 23.13 | 23.92 | 1,434,384 | +0.50(+2.12%) |
Nov 17, 2016 | 24.03 | 24.38 | 23.23 | 23.42 | 1,502,526 | -0.25(-1.07%) |
Nov 16, 2016 | 24.18 | 24.56 | 23.48 | 23.67 | 1,691,005 | -0.44(-1.82%) |
Nov 15, 2016 | 23.40 | 24.64 | 23.13 | 24.11 | 1,955,720 | +1.30(+5.69%) |
Nov 14, 2016 | 22.67 | 22.86 | 22.05 | 22.81 | 1,097,742 | +0.08(+0.34%) |
Nov 11, 2016 | 22.40 | 22.98 | 22.00 | 22.73 | 1,572,639 | +0.04(+0.17%) |
Nov 10, 2016 | 22.20 | 22.94 | 21.91 | 22.70 | 1,134,487 | +0.35(+1.57%) |
Nov 09, 2016 | 21.50 | 22.48 | 21.13 | 22.34 | 1,329,826 | +1.02(+4.81%) |
Nov 08, 2016 | 20.53 | 21.46 | 20.45 | 21.32 | 1,090,522 | +0.56(+2.68%) |
Nov 07, 2016 | 20.71 | 21.08 | 20.42 | 20.76 | 1,623,005 | +0.60(+2.95%) |
Nov 04, 2016 | 20.38 | 20.83 | 19.95 | 20.17 | 1,946,203 | -0.32(-1.57%) |
Nov 03, 2016 | 21.37 | 21.37 | 20.27 | 20.49 | 1,611,153 | -0.30(-1.45%) |
Nov 02, 2016 | 21.94 | 21.94 | 20.26 | 20.79 | 2,637,660 | -1.30(-5.87%) |