Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 26.48 | 26.70 | 26.48 | 26.65 | 1,948 | +0.11(+0.42%) |
Jan 30, 2017 | 26.54 | 26.51 | 26.54 | 6,205 | -0.01(-0.03%) | |
Jan 27, 2017 | 26.53 | 26.59 | 26.53 | 26.54 | 3,578 | +0.03(+0.10%) |
Jan 26, 2017 | 26.65 | 26.65 | 26.52 | 26.52 | 687 | +0.08(+0.31%) |
Jan 25, 2017 | 26.25 | 26.44 | 26.25 | 26.44 | 12,659 | +0.22(+0.83%) |
Jan 24, 2017 | 26.33 | 26.33 | 26.22 | 26.22 | 8,930 | -0.24(-0.90%) |
Jan 23, 2017 | 26.36 | 26.48 | 26.30 | 26.45 | 4,430 | +0.15(+0.58%) |
Jan 20, 2017 | 26.33 | 26.33 | 26.29 | 26.30 | 4,259 | +0.47(+1.81%) |
Jan 19, 2017 | 25.99 | 25.99 | 25.82 | 25.83 | 4,623 | -0.15(-0.60%) |
Jan 18, 2017 | 26.20 | 26.20 | 25.99 | 25.99 | 1,309 | -0.24(-0.90%) |
Jan 17, 2017 | 26.23 | 26.27 | 26.21 | 26.23 | 4,717 | -0.32(-1.22%) |
Jan 13, 2017 | 26.55 | 26.55 | 26.55 | 0 | -0.16(-0.60%) | |
Jan 12, 2017 | 26.72 | 26.73 | 26.69 | 26.71 | 8,416 | -0.05(-0.17%) |
Jan 11, 2017 | 26.76 | 26.76 | 26.74 | 26.75 | 3,453 | -0.28(-1.04%) |
Jan 10, 2017 | 27.09 | 27.09 | 27.03 | 27.03 | 3,028 | -0.04(-0.15%) |
Jan 09, 2017 | 27.14 | 27.23 | 27.06 | 27.07 | 17,585 | -0.19(-0.70%) |
Jan 06, 2017 | 27.47 | 27.47 | 27.26 | 27.26 | 6,623 | -0.56(-2.00%) |
Jan 05, 2017 | 27.71 | 27.82 | 27.67 | 27.82 | 9,743 | +0.26(+0.96%) |
Jan 04, 2017 | 27.43 | 27.62 | 27.40 | 27.56 | 17,688 | +0.88(+3.28%) |
Jan 03, 2017 | 26.69 | 26.73 | 26.55 | 26.68 | 13,150 | +0.39(+1.49%) |
Dec 30, 2016 | 26.29 | 26.29 | 26.29 | 0 | -0.16(-0.62%) | |
Dec 29, 2016 | 26.45 | 26.58 | 26.45 | 26.45 | 30,206 | +0.09(+0.35%) |
Dec 28, 2016 | 26.45 | 26.46 | 26.36 | 26.36 | 7,999 | -0.26(-0.96%) |
Dec 27, 2016 | 26.65 | 26.65 | 26.62 | 26.62 | 2,482 | +0.12(+0.45%) |
Dec 23, 2016 | 26.50 | 26.50 | 26.50 | 0 | -0.26(-0.99%) | |
Dec 22, 2016 | 26.83 | 26.83 | 26.76 | 26.76 | 15,124 | -0.11(-0.41%) |
Dec 21, 2016 | 26.99 | 26.99 | 26.87 | 26.87 | 5,626 | +0.19(+0.71%) |
Dec 20, 2016 | 26.64 | 26.72 | 26.64 | 26.68 | 7,990 | -0.08(-0.28%) |
Dec 19, 2016 | 26.80 | 26.82 | 26.75 | 26.76 | 13,626 | -0.00(-0.02%) |
Dec 16, 2016 | 26.90 | 26.90 | 26.75 | 26.76 | 13,872 | +0.12(+0.44%) |
Dec 15, 2016 | 26.64 | 26.78 | 26.64 | 26.64 | 21,023 | -0.05(-0.17%) |
Dec 14, 2016 | 26.89 | 26.89 | 26.66 | 26.69 | 5,764 | -0.39(-1.45%) |
Dec 13, 2016 | 26.83 | 27.14 | 26.83 | 27.08 | 18,275 | +0.27(+1.03%) |
Dec 12, 2016 | 26.85 | 26.90 | 26.56 | 26.81 | 43,515 | -1.62(-5.71%) |
Dec 09, 2016 | 28.51 | 28.51 | 28.39 | 28.43 | 11,038 | -0.19(-0.67%) |
Dec 08, 2016 | 28.74 | 28.74 | 28.61 | 28.62 | 4,886 | -0.33(-1.13%) |
Dec 07, 2016 | 28.73 | 28.95 | 28.73 | 28.95 | 8,198 | +0.18(+0.63%) |
Dec 06, 2016 | 28.81 | 28.81 | 28.73 | 28.77 | 5,279 | -0.24(-0.82%) |
Dec 05, 2016 | 28.97 | 29.02 | 28.96 | 29.01 | 12,868 | -0.05(-0.18%) |
Dec 02, 2016 | 28.99 | 29.08 | 28.99 | 29.06 | 15,404 | -0.21(-0.73%) |
Dec 01, 2016 | 29.35 | 29.35 | 29.27 | 29.27 | 6,799 | +0.08(+0.28%) |
Nov 30, 2016 | 29.20 | 29.22 | 29.13 | 29.19 | 7,127 | +0.07(+0.25%) |
Nov 29, 2016 | 29.00 | 29.14 | 29.00 | 29.12 | 16,113 | +0.16(+0.57%) |
Nov 28, 2016 | 28.78 | 28.99 | 28.78 | 28.95 | 15,629 | +0.03(+0.09%) |
Nov 25, 2016 | 29.19 | 29.19 | 28.90 | 28.92 | 20,698 | +0.05(+0.19%) |
Nov 23, 2016 | 28.87 | 28.87 | 28.87 | 0 | -0.32(-1.09%) | |
Nov 22, 2016 | 28.90 | 29.19 | 28.90 | 29.19 | 17,836 | +0.30(+1.04%) |
Nov 21, 2016 | 28.93 | 28.93 | 28.85 | 28.89 | 5,428 | +0.02(+0.06%) |
Nov 18, 2016 | 28.94 | 28.95 | 28.87 | 28.87 | 8,844 | -0.25(-0.85%) |
Nov 17, 2016 | 29.17 | 29.20 | 29.10 | 29.12 | 3,426 | +0.05(+0.16%) |
Nov 16, 2016 | 29.18 | 29.21 | 29.07 | 29.07 | 25,276 | -0.21(-0.72%) |
Nov 15, 2016 | 29.14 | 29.29 | 29.14 | 29.28 | 7,786 | +0.13(+0.44%) |
Nov 14, 2016 | 29.04 | 29.26 | 29.04 | 29.15 | 12,489 | -0.03(-0.09%) |
Nov 11, 2016 | 28.99 | 29.24 | 28.99 | 29.18 | 6,766 | +0.21(+0.73%) |
Nov 10, 2016 | 29.01 | 29.01 | 28.85 | 28.97 | 5,229 | -0.18(-0.63%) |
Nov 09, 2016 | 29.01 | 29.26 | 29.01 | 29.15 | 7,132 | -0.32(-1.08%) |
Nov 08, 2016 | 29.38 | 29.48 | 29.35 | 29.47 | 4,991 | +0.27(+0.94%) |
Nov 07, 2016 | 29.17 | 29.24 | 29.17 | 29.20 | 7,022 | -0.15(-0.50%) |
Nov 04, 2016 | 29.35 | 29.37 | 29.34 | 29.34 | 2,631 | -0.01(-0.03%) |
Nov 03, 2016 | 29.59 | 29.59 | 29.35 | 29.35 | 7,104 | +0.05(+0.19%) |
Nov 02, 2016 | 29.22 | 29.39 | 29.22 | 29.30 | 4,292 | -0.21(-0.71%) |