Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 27.15 | 27.58 | 27.11 | 27.58 | 1,040,633 | +0.46(+1.68%) |
Jan 30, 2017 | 27.20 | 27.20 | 26.87 | 27.13 | 844,964 | -0.08(-0.28%) |
Jan 27, 2017 | 27.26 | 27.29 | 27.13 | 27.20 | 450,767 | -0.30(-1.09%) |
Jan 26, 2017 | 27.67 | 27.78 | 27.39 | 27.50 | 514,710 | -0.13(-0.46%) |
Jan 25, 2017 | 27.51 | 27.81 | 27.51 | 27.63 | 1,395,881 | +0.28(+1.03%) |
Jan 24, 2017 | 27.08 | 27.35 | 27.02 | 27.35 | 467,112 | +0.35(+1.29%) |
Jan 23, 2017 | 27.12 | 27.22 | 26.86 | 27.00 | 493,844 | -0.11(-0.39%) |
Jan 20, 2017 | 27.18 | 27.20 | 27.03 | 27.11 | 281,943 | +0.03(+0.11%) |
Jan 19, 2017 | 27.04 | 27.23 | 26.98 | 27.08 | 222,378 | +0.16(+0.58%) |
Jan 18, 2017 | 26.88 | 26.93 | 26.77 | 26.92 | 568,862 | +0.08(+0.29%) |
Jan 17, 2017 | 27.33 | 27.33 | 26.81 | 26.85 | 388,104 | -0.42(-1.53%) |
Jan 13, 2017 | 27.26 | 27.26 | 27.26 | 0 | +0.37(+1.37%) | |
Jan 12, 2017 | 27.03 | 27.03 | 26.63 | 26.89 | 791,413 | -0.18(-0.68%) |
Jan 11, 2017 | 26.84 | 27.10 | 26.75 | 27.08 | 940,427 | +0.26(+0.98%) |
Jan 10, 2017 | 26.74 | 26.91 | 26.59 | 26.82 | 610,543 | +0.20(+0.77%) |
Jan 09, 2017 | 26.65 | 26.66 | 26.46 | 26.61 | 288,454 | -0.02(-0.07%) |
Jan 06, 2017 | 26.49 | 26.71 | 26.34 | 26.63 | 594,043 | +0.18(+0.70%) |
Jan 05, 2017 | 26.29 | 26.52 | 26.27 | 26.45 | 227,006 | +0.16(+0.63%) |
Jan 04, 2017 | 25.91 | 26.30 | 25.91 | 26.28 | 773,821 | +0.44(+1.69%) |
Jan 03, 2017 | 25.76 | 26.01 | 25.68 | 25.85 | 394,921 | +0.21(+0.83%) |
Dec 30, 2016 | 25.63 | 25.63 | 25.63 | 0 | -0.04(-0.15%) | |
Dec 29, 2016 | 25.71 | 25.88 | 25.59 | 25.67 | 181,824 | -0.01(-0.04%) |
Dec 28, 2016 | 26.06 | 26.12 | 25.66 | 25.68 | 224,102 | -0.37(-1.43%) |
Dec 27, 2016 | 25.85 | 26.08 | 25.83 | 26.06 | 251,192 | +0.18(+0.71%) |
Dec 23, 2016 | 25.87 | 25.87 | 25.87 | 0 | +0.25(+0.98%) | |
Dec 22, 2016 | 25.92 | 25.95 | 25.61 | 25.62 | 205,151 | -0.39(-1.48%) |
Dec 21, 2016 | 26.16 | 26.25 | 25.90 | 26.01 | 158,074 | -0.24(-0.92%) |
Dec 20, 2016 | 26.25 | 26.39 | 26.14 | 26.25 | 433,888 | -0.01(-0.04%) |
Dec 19, 2016 | 26.10 | 26.32 | 25.96 | 26.26 | 250,327 | +0.25(+0.96%) |
Dec 16, 2016 | 26.09 | 26.24 | 25.96 | 26.01 | 185,981 | -0.14(-0.55%) |
Dec 15, 2016 | 26.14 | 26.36 | 26.07 | 26.15 | 324,499 | +0.05(+0.18%) |
Dec 14, 2016 | 26.33 | 26.45 | 26.10 | 26.10 | 234,469 | -0.24(-0.92%) |
Dec 13, 2016 | 26.25 | 26.45 | 26.25 | 26.35 | 270,388 | +0.17(+0.66%) |
Dec 12, 2016 | 26.58 | 26.58 | 26.09 | 26.17 | 173,216 | -0.46(-1.74%) |
Dec 09, 2016 | 26.63 | 26.80 | 26.56 | 26.63 | 157,692 | +0.08(+0.29%) |
Dec 08, 2016 | 26.31 | 26.69 | 26.31 | 26.56 | 263,102 | +0.22(+0.84%) |
Dec 07, 2016 | 26.13 | 26.37 | 25.99 | 26.34 | 445,815 | +0.28(+1.07%) |
Dec 06, 2016 | 26.07 | 26.11 | 25.82 | 26.06 | 133,158 | +0.19(+0.75%) |
Dec 05, 2016 | 25.53 | 25.92 | 25.53 | 25.86 | 128,498 | +0.40(+1.55%) |
Dec 02, 2016 | 25.36 | 25.47 | 25.19 | 25.47 | 136,895 | +0.14(+0.57%) |
Dec 01, 2016 | 26.13 | 26.21 | 25.26 | 25.32 | 408,767 | -0.80(-3.07%) |
Nov 30, 2016 | 26.44 | 26.49 | 26.12 | 26.12 | 89,515 | -0.24(-0.91%) |
Nov 29, 2016 | 26.26 | 26.53 | 26.26 | 26.36 | 131,441 | +0.06(+0.22%) |
Nov 28, 2016 | 26.76 | 26.76 | 26.29 | 26.31 | 145,222 | -0.40(-1.48%) |
Nov 25, 2016 | 26.64 | 26.72 | 26.62 | 26.70 | 78,382 | +0.06(+0.22%) |
Nov 23, 2016 | 26.64 | 26.64 | 26.64 | 0 | -0.09(-0.32%) | |
Nov 22, 2016 | 26.64 | 26.76 | 26.55 | 26.73 | 665,696 | -0.28(-1.04%) |
Nov 21, 2016 | 27.10 | 27.10 | 26.85 | 27.01 | 153,462 | +0.14(+0.54%) |
Nov 18, 2016 | 27.08 | 27.09 | 26.86 | 26.87 | 240,515 | -0.13(-0.46%) |
Nov 17, 2016 | 26.98 | 27.03 | 26.85 | 26.99 | 144,087 | +0.03(+0.11%) |
Nov 16, 2016 | 26.85 | 26.98 | 26.74 | 26.96 | 101,861 | +0.12(+0.43%) |
Nov 15, 2016 | 26.82 | 26.94 | 26.76 | 26.85 | 450,309 | +0.09(+0.32%) |
Nov 14, 2016 | 26.87 | 27.14 | 26.72 | 26.76 | 255,627 | -0.01(-0.04%) |
Nov 11, 2016 | 26.07 | 26.77 | 26.07 | 26.77 | 256,202 | +0.64(+2.44%) |
Nov 10, 2016 | 26.40 | 26.71 | 25.91 | 26.13 | 324,614 | +0.00(+0.00%) |
Nov 09, 2016 | 25.27 | 26.19 | 25.18 | 26.13 | 185,113 | +0.45(+1.77%) |
Nov 08, 2016 | 25.84 | 25.87 | 25.54 | 25.68 | 108,834 | -0.16(-0.63%) |
Nov 07, 2016 | 25.42 | 25.85 | 25.42 | 25.84 | 245,999 | +0.89(+3.56%) |
Nov 04, 2016 | 25.23 | 25.27 | 24.96 | 24.96 | 158,560 | -0.11(-0.42%) |
Nov 03, 2016 | 24.84 | 25.27 | 24.84 | 25.06 | 123,499 | +0.11(+0.43%) |
Nov 02, 2016 | 25.30 | 25.32 | 24.95 | 24.96 | 176,116 | -0.39(-1.52%) |