Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 26.40 | 26.40 | 26.40 | 26.40 | 200 | -0.75(-2.76%) |
Jan 27, 2017 | 27.15 | 106 | +0.02(+0.07%) | |||
Jan 26, 2017 | 27.05 | 27.13 | 27.05 | 27.13 | 7,145 | +0.31(+1.16%) |
Jan 25, 2017 | 26.45 | 26.82 | 26.45 | 26.82 | 9,693 | +0.37(+1.40%) |
Jan 24, 2017 | 25.85 | 26.45 | 25.85 | 26.45 | 6,585 | +0.61(+2.36%) |
Jan 23, 2017 | 26.29 | 26.29 | 25.84 | 25.84 | 4,329 | -0.22(-0.84%) |
Jan 20, 2017 | 26.06 | 26.06 | 26.06 | 26.06 | 450 | +0.08(+0.31%) |
Jan 17, 2017 | 25.98 | 140 | +0.12(+0.46%) | |||
Jan 13, 2017 | 25.86 | 25.86 | 25.86 | 0 | +0.08(+0.31%) | |
Jan 12, 2017 | 25.66 | 25.78 | 25.66 | 25.78 | 6,011 | -0.09(-0.34%) |
Jan 11, 2017 | 25.87 | 25.87 | 25.87 | 25.87 | 816 | -0.14(-0.55%) |
Jan 10, 2017 | 27.00 | 27.00 | 25.97 | 26.01 | 1,164 | -0.20(-0.76%) |
Jan 09, 2017 | 26.15 | 26.21 | 26.15 | 26.21 | 2,325 | -0.15(-0.58%) |
Jan 06, 2017 | 26.36 | 26.36 | 26.36 | 26.36 | 131 | +0.02(+0.08%) |
Jan 05, 2017 | 26.26 | 26.34 | 26.26 | 26.34 | 1,283 | +0.41(+1.58%) |
Jan 04, 2017 | 22.55 | 25.93 | 22.55 | 25.93 | 1,719 | -0.29(-1.09%) |
Jan 03, 2017 | 26.22 | 26.22 | 26.22 | 26.22 | 1,050 | +0.30(+1.15%) |
Dec 30, 2016 | 25.92 | 25.92 | 25.92 | 0 | +0.05(+0.20%) | |
Dec 29, 2016 | 25.93 | 25.93 | 25.87 | 25.87 | 584 | +0.13(+0.50%) |
Dec 28, 2016 | 25.82 | 25.82 | 25.74 | 25.74 | 1,331 | -0.28(-1.09%) |
Dec 27, 2016 | 25.65 | 26.07 | 25.65 | 26.02 | 2,864 | +0.33(+1.30%) |
Dec 23, 2016 | 25.69 | 25.69 | 25.69 | 0 | +0.26(+1.02%) | |
Dec 22, 2016 | 25.43 | 25.43 | 25.43 | 25.43 | 370 | +0.01(+0.04%) |
Dec 21, 2016 | 25.43 | 25.43 | 25.42 | 25.42 | 2,935 | +0.34(+1.37%) |
Dec 20, 2016 | 25.04 | 25.08 | 25.01 | 25.08 | 1,062 | +0.11(+0.44%) |
Dec 19, 2016 | 24.86 | 24.96 | 24.86 | 24.96 | 1,143 | +0.20(+0.81%) |
Dec 16, 2016 | 24.76 | 24.76 | 24.76 | 24.76 | 235 | +0.30(+1.21%) |
Dec 14, 2016 | 24.47 | 63 | -0.11(-0.46%) | |||
Dec 13, 2016 | 24.55 | 24.65 | 24.55 | 24.58 | 368 | +0.13(+0.52%) |
Dec 09, 2016 | 24.45 | 80 | -0.13(-0.52%) | |||
Dec 08, 2016 | 24.37 | 24.58 | 24.37 | 24.58 | 2,407 | +0.24(+0.99%) |
Dec 07, 2016 | 24.34 | 24.34 | 24.34 | 24.34 | 2,300 | +0.00(+0.00%) |
Dec 02, 2016 | 24.34 | 24.34 | 24.34 | 0 | +0.31(+1.27%) | |
Dec 01, 2016 | 24.60 | 24.60 | 24.03 | 24.03 | 2,278 | -0.59(-2.39%) |
Nov 30, 2016 | 24.55 | 24.62 | 24.55 | 24.62 | 1,370 | +1.09(+4.63%) |
Nov 29, 2016 | 23.45 | 23.53 | 23.45 | 23.53 | 2,820 | -0.52(-2.15%) |
Nov 28, 2016 | 24.03 | 24.05 | 24.03 | 24.05 | 1,350 | -0.54(-2.20%) |
Nov 23, 2016 | 24.59 | 24.59 | 24.59 | 0 | -0.14(-0.57%) | |
Nov 22, 2016 | 24.59 | 24.80 | 24.59 | 24.73 | 992 | -0.12(-0.48%) |
Nov 21, 2016 | 25.07 | 25.07 | 24.77 | 24.85 | 748 | +0.42(+1.72%) |
Nov 18, 2016 | 24.37 | 24.58 | 24.32 | 24.43 | 2,099 | +0.16(+0.66%) |
Nov 17, 2016 | 24.27 | 24.27 | 24.26 | 24.27 | 1,633 | +0.02(+0.08%) |
Nov 16, 2016 | 24.25 | 24.25 | 24.25 | 24.25 | 331 | -0.22(-0.92%) |
Nov 15, 2016 | 24.55 | 24.59 | 24.47 | 24.47 | 1,139 | +0.39(+1.62%) |
Nov 14, 2016 | 23.35 | 24.08 | 23.35 | 24.08 | 1,042 | +0.32(+1.36%) |
Nov 11, 2016 | 23.56 | 23.77 | 23.55 | 23.76 | 24,971 | +0.81(+3.53%) |
Nov 09, 2016 | 22.95 | 22.95 | 22.95 | 0 | -0.16(-0.70%) | |
Nov 07, 2016 | 23.11 | 23.11 | 23.11 | 0 | +0.06(+0.27%) | |
Nov 04, 2016 | 22.86 | 23.05 | 22.86 | 23.05 | 1,158 | -0.05(-0.24%) |
Nov 03, 2016 | 23.00 | 23.10 | 23.00 | 23.10 | 704 | -0.10(-0.44%) |
Nov 02, 2016 | 23.60 | 23.60 | 22.96 | 23.21 | 2,034 | -0.42(-1.77%) |