Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 25.87 | 26.41 | 25.87 | 26.26 | 528,571 | +0.19(+0.75%) |
Jan 30, 2017 | 26.14 | 26.33 | 25.92 | 26.07 | 337,656 | -0.42(-1.60%) |
Jan 27, 2017 | 26.74 | 26.96 | 26.26 | 26.49 | 354,170 | -0.47(-1.76%) |
Jan 26, 2017 | 27.48 | 27.86 | 26.86 | 26.96 | 234,096 | -0.72(-2.60%) |
Jan 25, 2017 | 27.95 | 28.11 | 26.85 | 27.68 | 757,535 | -0.38(-1.36%) |
Jan 24, 2017 | 28.52 | 28.84 | 27.91 | 28.06 | 719,384 | -0.62(-2.15%) |
Jan 23, 2017 | 27.60 | 28.73 | 27.47 | 28.68 | 831,684 | +1.09(+3.95%) |
Jan 20, 2017 | 27.18 | 27.60 | 26.66 | 27.59 | 645,808 | +0.62(+2.29%) |
Jan 19, 2017 | 26.91 | 27.06 | 26.34 | 26.97 | 829,954 | +0.00(+0.00%) |
Jan 18, 2017 | 26.80 | 27.00 | 26.63 | 26.97 | 887,322 | +0.11(+0.41%) |
Jan 17, 2017 | 26.37 | 26.93 | 26.23 | 26.86 | 677,553 | +0.19(+0.73%) |
Jan 13, 2017 | 26.67 | 26.67 | 26.67 | 0 | +0.36(+1.38%) | |
Jan 12, 2017 | 26.22 | 26.44 | 25.75 | 26.31 | 476,845 | +0.17(+0.65%) |
Jan 11, 2017 | 26.17 | 26.29 | 25.30 | 26.14 | 1,260,647 | -0.12(-0.45%) |
Jan 10, 2017 | 25.29 | 26.43 | 24.80 | 26.25 | 1,161,677 | +1.03(+4.09%) |
Jan 09, 2017 | 24.97 | 25.36 | 24.70 | 25.22 | 1,132,585 | +0.19(+0.78%) |
Jan 06, 2017 | 24.26 | 25.21 | 23.96 | 25.03 | 1,066,534 | +0.89(+3.68%) |
Jan 05, 2017 | 23.74 | 24.22 | 23.53 | 24.14 | 445,684 | +0.51(+2.15%) |
Jan 04, 2017 | 24.09 | 24.23 | 23.59 | 23.63 | 484,726 | -0.25(-1.03%) |
Jan 03, 2017 | 23.25 | 23.91 | 23.25 | 23.88 | 694,370 | +1.12(+4.94%) |
Dec 30, 2016 | 22.76 | 22.76 | 22.76 | 0 | +0.07(+0.30%) | |
Dec 29, 2016 | 22.51 | 23.12 | 21.89 | 22.69 | 613,597 | +0.36(+1.63%) |
Dec 28, 2016 | 21.61 | 22.40 | 21.58 | 22.32 | 490,808 | +0.77(+3.57%) |
Dec 27, 2016 | 21.17 | 21.68 | 21.05 | 21.55 | 448,022 | +0.15(+0.71%) |
Dec 23, 2016 | 21.40 | 21.40 | 21.40 | 0 | +0.59(+2.84%) | |
Dec 22, 2016 | 20.99 | 21.24 | 20.74 | 20.81 | 387,687 | -0.15(-0.73%) |
Dec 21, 2016 | 20.02 | 21.25 | 19.86 | 20.96 | 507,487 | +0.91(+4.55%) |
Dec 20, 2016 | 20.05 | 20.34 | 19.64 | 20.05 | 729,431 | +0.09(+0.47%) |
Dec 19, 2016 | 20.84 | 20.84 | 19.88 | 19.96 | 1,120,431 | -0.81(-3.91%) |
Dec 16, 2016 | 21.17 | 21.18 | 20.62 | 20.77 | 790,059 | -0.51(-2.38%) |
Dec 15, 2016 | 21.71 | 21.72 | 20.94 | 21.28 | 569,648 | -0.31(-1.45%) |
Dec 14, 2016 | 21.90 | 22.52 | 21.49 | 21.59 | 443,554 | -0.30(-1.39%) |
Dec 13, 2016 | 21.40 | 21.95 | 21.13 | 21.89 | 866,380 | +0.74(+3.48%) |
Dec 12, 2016 | 21.44 | 21.44 | 21.04 | 21.16 | 329,672 | -0.28(-1.30%) |
Dec 09, 2016 | 21.85 | 21.97 | 21.11 | 21.44 | 482,780 | -0.33(-1.51%) |
Dec 08, 2016 | 21.74 | 22.10 | 21.66 | 21.77 | 424,660 | +0.08(+0.35%) |
Dec 07, 2016 | 22.06 | 22.70 | 21.55 | 21.69 | 471,358 | -0.41(-1.87%) |
Dec 06, 2016 | 22.34 | 22.46 | 22.02 | 22.10 | 325,151 | -0.14(-0.65%) |
Dec 05, 2016 | 22.25 | 23.05 | 22.12 | 22.25 | 269,223 | -0.10(-0.45%) |
Dec 02, 2016 | 23.14 | 23.22 | 21.90 | 22.35 | 589,030 | -0.93(-3.99%) |
Dec 01, 2016 | 23.25 | 23.63 | 23.08 | 23.28 | 282,211 | +0.30(+1.29%) |
Nov 30, 2016 | 24.18 | 24.18 | 22.95 | 22.98 | 446,370 | -0.88(-3.68%) |
Nov 29, 2016 | 24.21 | 24.51 | 23.77 | 23.86 | 325,427 | -0.47(-1.94%) |
Nov 28, 2016 | 24.09 | 24.51 | 24.09 | 24.34 | 172,316 | +0.08(+0.35%) |
Nov 25, 2016 | 24.36 | 24.50 | 24.12 | 24.25 | 82,240 | -0.28(-1.14%) |
Nov 23, 2016 | 24.53 | 24.53 | 24.53 | 0 | -0.08(-0.31%) | |
Nov 22, 2016 | 24.86 | 25.00 | 24.58 | 24.61 | 197,732 | -0.03(-0.14%) |
Nov 21, 2016 | 24.14 | 24.75 | 24.05 | 24.64 | 259,693 | +0.68(+2.86%) |
Nov 18, 2016 | 24.02 | 24.27 | 23.66 | 23.96 | 186,338 | -0.22(-0.91%) |
Nov 17, 2016 | 24.06 | 24.51 | 23.82 | 24.18 | 231,143 | +0.19(+0.81%) |
Nov 16, 2016 | 24.03 | 24.40 | 23.57 | 23.98 | 213,299 | -0.19(-0.77%) |
Nov 15, 2016 | 23.67 | 24.25 | 22.87 | 24.17 | 263,565 | +1.01(+4.34%) |
Nov 14, 2016 | 23.55 | 23.55 | 22.66 | 23.16 | 862,711 | -0.61(-2.56%) |
Nov 11, 2016 | 23.18 | 23.85 | 22.83 | 23.77 | 705,524 | -0.08(-0.32%) |
Nov 10, 2016 | 25.36 | 26.22 | 23.77 | 23.85 | 674,259 | -1.44(-5.68%) |
Nov 09, 2016 | 23.68 | 26.02 | 23.68 | 25.28 | 276,070 | -0.86(-3.30%) |
Nov 08, 2016 | 25.76 | 26.20 | 24.70 | 26.14 | 225,564 | +0.19(+0.72%) |
Nov 07, 2016 | 25.44 | 26.03 | 25.32 | 25.96 | 292,545 | +1.01(+4.03%) |
Nov 04, 2016 | 24.85 | 25.60 | 24.23 | 24.95 | 366,501 | +0.19(+0.79%) |
Nov 03, 2016 | 25.03 | 25.43 | 24.72 | 24.76 | 219,772 | -0.37(-1.48%) |
Nov 02, 2016 | 25.72 | 25.72 | 25.01 | 25.13 | 257,079 | -0.80(-3.10%) |