Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 27.54 | 27.57 | 27.31 | 27.31 | 14,176 | -0.29(-1.05%) |
Jan 30, 2017 | 27.64 | 27.64 | 27.51 | 27.60 | 2,856 | -0.02(-0.09%) |
Jan 27, 2017 | 27.52 | 27.67 | 27.52 | 27.62 | 1,832 | +0.19(+0.68%) |
Jan 26, 2017 | 27.46 | 27.46 | 27.44 | 27.44 | 1,870 | +0.91(+3.43%) |
Jan 25, 2017 | 26.53 | 26.53 | 26.53 | 26.53 | 123 | -1.06(-3.85%) |
Jan 24, 2017 | 27.59 | 27.59 | 27.59 | 27.59 | 100 | -0.15(-0.53%) |
Jan 23, 2017 | 27.75 | 27.75 | 27.74 | 27.74 | 260 | +0.14(+0.51%) |
Jan 20, 2017 | 27.73 | 27.73 | 27.60 | 27.60 | 1,474 | -0.37(-1.32%) |
Jan 18, 2017 | 27.97 | 3 | -0.18(-0.64%) | |||
Jan 17, 2017 | 28.04 | 28.15 | 27.98 | 28.15 | 1,455 | +0.29(+1.04%) |
Jan 13, 2017 | 27.86 | 27.86 | 27.86 | 0 | +0.17(+0.62%) | |
Jan 12, 2017 | 27.61 | 27.69 | 27.61 | 27.69 | 7,815 | +0.10(+0.36%) |
Jan 10, 2017 | 27.59 | 2 | -0.04(-0.13%) | |||
Jan 06, 2017 | 27.62 | 19 | -0.07(-0.24%) | |||
Jan 05, 2017 | 27.66 | 27.70 | 27.64 | 27.69 | 1,923 | -0.08(-0.28%) |
Jan 04, 2017 | 27.75 | 27.77 | 27.75 | 27.77 | 1,147 | +0.00(+0.00%) |
Jan 03, 2017 | 27.81 | 27.81 | 27.70 | 27.77 | 5,392 | +0.08(+0.29%) |
Dec 30, 2016 | 27.69 | 27.69 | 27.69 | 0 | -0.02(-0.07%) | |
Dec 29, 2016 | 27.75 | 27.76 | 27.71 | 27.71 | 5,911 | -0.17(-0.61%) |
Dec 28, 2016 | 27.82 | 27.88 | 27.82 | 27.88 | 5,904 | +0.01(+0.03%) |
Dec 27, 2016 | 27.25 | 27.87 | 27.25 | 27.87 | 7,683 | -0.06(-0.21%) |
Dec 23, 2016 | 27.93 | 27.93 | 27.93 | 0 | +0.11(+0.40%) | |
Dec 22, 2016 | 27.82 | 27.82 | 27.82 | 27.82 | 799 | +0.14(+0.51%) |
Dec 21, 2016 | 27.66 | 27.69 | 27.62 | 27.68 | 7,551 | +0.63(+2.33%) |
Dec 20, 2016 | 27.05 | 27.05 | 27.05 | 27.05 | 185 | -0.48(-1.74%) |
Dec 16, 2016 | 27.53 | 221 | +0.14(+0.51%) | |||
Dec 15, 2016 | 27.35 | 27.39 | 27.35 | 27.39 | 560 | +0.01(+0.04%) |
Dec 14, 2016 | 27.40 | 27.56 | 27.38 | 27.38 | 936 | +0.05(+0.19%) |
Dec 12, 2016 | 27.33 | 42 | -1.66(-5.73%) | |||
Dec 08, 2016 | 28.99 | 2 | +1.73(+6.35%) | |||
Dec 01, 2016 | 27.26 | 193 | -0.04(-0.15%) | |||
Nov 30, 2016 | 27.24 | 27.30 | 27.21 | 27.30 | 523 | +0.06(+0.22%) |
Nov 29, 2016 | 27.18 | 27.24 | 27.17 | 27.24 | 1,083 | +0.15(+0.55%) |
Nov 28, 2016 | 27.09 | 27.17 | 27.09 | 27.09 | 17,838 | +0.48(+1.80%) |
Nov 25, 2016 | 26.61 | 26.61 | 26.61 | 26.61 | 197 | -0.56(-2.05%) |
Nov 23, 2016 | 27.17 | 27.17 | 27.17 | 0 | +0.14(+0.51%) | |
Nov 22, 2016 | 27.03 | 27.11 | 27.03 | 27.03 | 25,750 | -0.04(-0.15%) |
Nov 18, 2016 | 27.07 | 27.07 | 27.07 | 0 | -0.07(-0.26%) | |
Nov 16, 2016 | 27.14 | 63 | +0.46(+1.72%) | |||
Nov 15, 2016 | 26.68 | 26.68 | 26.68 | 26.68 | 275 | -0.19(-0.71%) |
Nov 11, 2016 | 26.87 | 47 | +0.38(+1.44%) | |||
Nov 10, 2016 | 26.00 | 26.93 | 25.91 | 26.49 | 8,629 | -0.34(-1.28%) |
Nov 09, 2016 | 26.51 | 26.83 | 26.47 | 26.83 | 27,242 | -0.32(-1.16%) |
Nov 08, 2016 | 27.15 | 27.15 | 27.15 | 27.15 | 680 | +0.15(+0.56%) |
Nov 07, 2016 | 27.11 | 27.21 | 27.00 | 27.00 | 7,954 | -1.45(-5.10%) |
Nov 04, 2016 | 28.45 | 28.45 | 28.45 | 28.45 | 1,495 | -0.01(-0.04%) |
Nov 03, 2016 | 28.60 | 28.60 | 28.45 | 28.46 | 3,228 | +0.22(+0.78%) |