Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 26.25 | 26.44 | 26.08 | 26.34 | 595,031 | +0.04(+0.15%) |
Jan 30, 2017 | 26.75 | 26.83 | 26.21 | 26.30 | 416,335 | -0.44(-1.65%) |
Jan 27, 2017 | 27.07 | 27.30 | 26.69 | 26.74 | 605,481 | -0.15(-0.56%) |
Jan 26, 2017 | 27.10 | 27.33 | 26.75 | 26.89 | 250,977 | -0.33(-1.21%) |
Jan 25, 2017 | 26.77 | 27.25 | 26.69 | 27.22 | 378,613 | +0.34(+1.26%) |
Jan 24, 2017 | 26.28 | 26.97 | 26.17 | 26.88 | 276,203 | +0.73(+2.79%) |
Jan 23, 2017 | 26.51 | 26.65 | 25.98 | 26.15 | 172,434 | -0.47(-1.77%) |
Jan 20, 2017 | 26.56 | 26.84 | 26.56 | 26.62 | 152,594 | +0.08(+0.30%) |
Jan 19, 2017 | 26.94 | 27.00 | 26.48 | 26.54 | 146,729 | -0.42(-1.56%) |
Jan 18, 2017 | 26.40 | 27.12 | 26.21 | 26.96 | 548,000 | +1.03(+3.97%) |
Jan 17, 2017 | 26.00 | 26.45 | 25.90 | 25.93 | 230,655 | -0.10(-0.38%) |
Jan 16, 2017 | 26.14 | 26.33 | 25.94 | 26.03 | 77,299 | -0.06(-0.23%) |
Jan 13, 2017 | 25.64 | 26.31 | 25.64 | 26.09 | 234,569 | +0.41(+1.60%) |
Jan 12, 2017 | 26.00 | 26.10 | 25.51 | 25.68 | 291,594 | -0.29(-1.12%) |
Jan 11, 2017 | 26.00 | 26.07 | 25.85 | 25.97 | 141,669 | +0.02(+0.08%) |
Jan 10, 2017 | 25.80 | 26.04 | 25.72 | 25.95 | 305,804 | +0.17(+0.66%) |
Jan 09, 2017 | 26.15 | 26.15 | 25.60 | 25.78 | 163,836 | -0.40(-1.53%) |
Jan 06, 2017 | 26.17 | 26.38 | 25.94 | 26.18 | 130,762 | +0.00(+0.00%) |
Jan 05, 2017 | 26.81 | 26.81 | 26.14 | 26.18 | 210,969 | -0.70(-2.60%) |
Jan 04, 2017 | 26.62 | 27.13 | 26.56 | 26.88 | 249,461 | +0.33(+1.24%) |
Jan 03, 2017 | 26.32 | 26.80 | 26.32 | 26.55 | 249,276 | +0.26(+0.99%) |
Dec 30, 2016 | 26.29 | 26.29 | 26.29 | 0 | +0.13(+0.50%) | |
Dec 29, 2016 | 26.18 | 26.18 | 25.80 | 26.16 | 149,950 | +0.01(+0.04%) |
Dec 28, 2016 | 26.29 | 26.48 | 26.04 | 26.15 | 171,058 | -0.11(-0.42%) |
Dec 23, 2016 | 26.26 | 26.26 | 26.26 | 0 | -0.22(-0.83%) | |
Dec 22, 2016 | 26.47 | 26.53 | 26.28 | 26.48 | 135,053 | -0.05(-0.19%) |
Dec 21, 2016 | 26.57 | 26.71 | 26.43 | 26.53 | 158,937 | -0.04(-0.15%) |
Dec 20, 2016 | 26.42 | 26.65 | 26.32 | 26.57 | 427,025 | +0.18(+0.68%) |
Dec 19, 2016 | 26.44 | 26.55 | 26.21 | 26.39 | 258,750 | -0.08(-0.30%) |
Dec 16, 2016 | 26.96 | 27.10 | 26.16 | 26.47 | 434,238 | -0.47(-1.74%) |
Dec 15, 2016 | 26.85 | 27.19 | 26.71 | 26.94 | 185,233 | +0.00(+0.00%) |
Dec 14, 2016 | 27.16 | 27.26 | 26.76 | 26.94 | 293,489 | -0.32(-1.17%) |
Dec 13, 2016 | 26.90 | 27.48 | 26.90 | 27.26 | 416,551 | +0.38(+1.41%) |
Dec 12, 2016 | 26.93 | 27.06 | 26.75 | 26.88 | 298,161 | +0.05(+0.19%) |
Dec 09, 2016 | 26.96 | 27.13 | 26.75 | 26.83 | 340,696 | -0.15(-0.56%) |
Dec 08, 2016 | 27.29 | 27.40 | 26.93 | 26.98 | 350,679 | -0.32(-1.17%) |
Dec 07, 2016 | 27.28 | 27.47 | 27.21 | 27.30 | 543,468 | -0.01(-0.04%) |
Dec 06, 2016 | 27.48 | 27.64 | 27.21 | 27.31 | 334,764 | -0.19(-0.69%) |
Dec 05, 2016 | 27.10 | 28.02 | 27.10 | 27.50 | 404,491 | +0.55(+2.04%) |
Dec 02, 2016 | 26.76 | 27.19 | 26.76 | 26.95 | 335,570 | +0.28(+1.05%) |
Dec 01, 2016 | 27.31 | 27.44 | 26.29 | 26.67 | 603,887 | -0.39(-1.44%) |
Nov 30, 2016 | 26.09 | 27.31 | 26.09 | 27.06 | 2,182,342 | +1.06(+4.08%) |
Nov 29, 2016 | 25.85 | 26.28 | 25.64 | 26.00 | 279,511 | +0.21(+0.81%) |
Nov 28, 2016 | 25.99 | 26.18 | 25.78 | 25.79 | 487,516 | -0.22(-0.85%) |
Nov 25, 2016 | 26.39 | 26.50 | 25.93 | 26.01 | 185,536 | -0.42(-1.59%) |
Nov 24, 2016 | 26.51 | 26.51 | 26.32 | 26.43 | 122,686 | -0.08(-0.30%) |
Nov 23, 2016 | 26.60 | 26.85 | 26.35 | 26.51 | 868,807 | -0.23(-0.86%) |
Nov 22, 2016 | 26.73 | 26.74 | 26.38 | 26.74 | 263,638 | -0.01(-0.04%) |
Nov 21, 2016 | 25.99 | 26.77 | 25.99 | 26.75 | 325,561 | +0.81(+3.12%) |
Nov 18, 2016 | 26.13 | 26.30 | 25.79 | 25.94 | 164,125 | -0.29(-1.11%) |
Nov 17, 2016 | 25.89 | 26.32 | 25.74 | 26.23 | 333,577 | +0.37(+1.43%) |
Nov 16, 2016 | 25.63 | 25.88 | 25.62 | 25.86 | 550,027 | +0.13(+0.51%) |
Nov 15, 2016 | 25.33 | 25.89 | 25.33 | 25.73 | 354,582 | +0.10(+0.39%) |
Nov 14, 2016 | 25.60 | 26.18 | 25.41 | 25.63 | 475,262 | +0.19(+0.75%) |
Nov 11, 2016 | 25.46 | 25.46 | 24.93 | 25.44 | 213,135 | +0.09(+0.36%) |
Nov 10, 2016 | 25.53 | 25.82 | 25.29 | 25.35 | 576,503 | -0.09(-0.35%) |
Nov 09, 2016 | 23.83 | 26.05 | 23.55 | 25.44 | 1,102,912 | +1.46(+6.09%) |
Nov 08, 2016 | 23.80 | 24.21 | 23.64 | 23.98 | 242,083 | +0.08(+0.33%) |
Nov 07, 2016 | 24.11 | 24.31 | 23.89 | 23.90 | 274,046 | +0.04(+0.17%) |
Nov 04, 2016 | 23.70 | 24.12 | 23.68 | 23.86 | 244,564 | +0.11(+0.46%) |
Nov 03, 2016 | 23.86 | 23.87 | 23.54 | 23.75 | 274,708 | -0.13(-0.54%) |
Nov 02, 2016 | 23.90 | 23.92 | 23.72 | 23.88 | 413,212 | -0.12(-0.50%) |