Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 26.89 | 26.99 | 26.22 | 26.27 | 55,643 | +0.21(+0.82%) |
Jan 30, 2017 | 26.20 | 26.50 | 26.03 | 26.06 | 54,787 | -0.19(-0.74%) |
Jan 27, 2017 | 26.70 | 26.70 | 26.10 | 26.25 | 204,725 | -0.59(-2.20%) |
Jan 26, 2017 | 27.01 | 27.05 | 26.75 | 26.84 | 165,196 | -0.79(-2.86%) |
Jan 25, 2017 | 27.39 | 27.75 | 27.37 | 27.63 | 29,438 | -0.22(-0.79%) |
Jan 24, 2017 | 27.61 | 27.85 | 27.48 | 27.85 | 54,303 | +0.43(+1.57%) |
Jan 23, 2017 | 27.13 | 27.50 | 26.99 | 27.42 | 30,703 | +0.25(+0.92%) |
Jan 20, 2017 | 27.03 | 27.17 | 26.72 | 27.17 | 43,634 | +0.08(+0.30%) |
Jan 19, 2017 | 27.65 | 27.69 | 27.03 | 27.09 | 75,822 | -1.08(-3.83%) |
Jan 18, 2017 | 28.18 | 28.34 | 27.92 | 28.17 | 40,444 | -0.37(-1.30%) |
Jan 17, 2017 | 28.04 | 28.54 | 27.90 | 28.54 | 131,430 | +0.53(+1.89%) |
Jan 13, 2017 | 28.01 | 28.01 | 28.01 | 0 | -0.13(-0.44%) | |
Jan 12, 2017 | 27.83 | 28.21 | 27.62 | 28.14 | 41,627 | +1.10(+4.05%) |
Jan 11, 2017 | 27.45 | 27.45 | 26.50 | 27.04 | 103,169 | -0.74(-2.66%) |
Jan 10, 2017 | 27.47 | 27.88 | 27.47 | 27.78 | 57,551 | +0.36(+1.31%) |
Jan 09, 2017 | 27.74 | 27.74 | 27.34 | 27.42 | 72,016 | -1.04(-3.65%) |
Jan 06, 2017 | 28.64 | 28.76 | 28.39 | 28.46 | 21,793 | -0.02(-0.07%) |
Jan 05, 2017 | 28.04 | 28.64 | 27.97 | 28.48 | 35,447 | +0.33(+1.17%) |
Jan 04, 2017 | 27.83 | 28.33 | 27.83 | 28.15 | 88,289 | +0.70(+2.55%) |
Jan 03, 2017 | 27.12 | 27.54 | 26.72 | 27.45 | 166,613 | +0.55(+2.04%) |
Dec 30, 2016 | 26.90 | 26.90 | 26.90 | 0 | -0.16(-0.59%) | |
Dec 29, 2016 | 27.45 | 27.45 | 26.95 | 27.06 | 74,837 | -0.79(-2.84%) |
Dec 28, 2016 | 27.96 | 28.01 | 27.60 | 27.85 | 25,599 | -0.53(-1.87%) |
Dec 27, 2016 | 28.38 | 28.43 | 27.90 | 28.38 | 21,273 | -0.06(-0.21%) |
Dec 23, 2016 | 28.44 | 28.44 | 28.44 | 0 | +0.71(+2.56%) | |
Dec 22, 2016 | 28.36 | 28.36 | 27.57 | 27.73 | 43,556 | -0.96(-3.35%) |
Dec 21, 2016 | 28.89 | 28.92 | 28.69 | 28.69 | 23,932 | +0.08(+0.28%) |
Dec 20, 2016 | 28.94 | 29.00 | 28.50 | 28.61 | 45,990 | -0.48(-1.65%) |
Dec 19, 2016 | 29.05 | 29.14 | 28.91 | 29.09 | 45,427 | +0.42(+1.46%) |
Dec 16, 2016 | 28.23 | 28.73 | 27.46 | 28.67 | 23,848 | +0.53(+1.88%) |
Dec 15, 2016 | 28.60 | 28.82 | 28.14 | 28.14 | 28,588 | -1.32(-4.48%) |
Dec 14, 2016 | 28.91 | 29.49 | 28.87 | 29.46 | 12,489 | +0.37(+1.27%) |
Dec 13, 2016 | 28.88 | 29.13 | 28.75 | 29.09 | 10,937 | +0.21(+0.73%) |
Dec 12, 2016 | 28.03 | 28.88 | 28.03 | 28.88 | 27,356 | +1.58(+5.79%) |
Dec 09, 2016 | 28.27 | 28.33 | 27.26 | 27.30 | 52,410 | -1.26(-4.41%) |
Dec 08, 2016 | 29.19 | 29.19 | 28.46 | 28.56 | 26,876 | -0.88(-2.99%) |
Dec 07, 2016 | 29.37 | 29.56 | 29.11 | 29.44 | 11,440 | -0.35(-1.17%) |
Dec 06, 2016 | 29.79 | 29.89 | 29.71 | 29.79 | 7,433 | -0.34(-1.12%) |
Dec 05, 2016 | 30.00 | 30.14 | 29.90 | 30.13 | 24,741 | -0.35(-1.15%) |
Dec 02, 2016 | 30.29 | 30.58 | 30.17 | 30.48 | 20,268 | +0.06(+0.20%) |
Dec 01, 2016 | 30.78 | 30.82 | 30.37 | 30.42 | 5,896 | +0.22(+0.72%) |
Nov 30, 2016 | 30.34 | 30.39 | 30.12 | 30.20 | 8,710 | -0.68(-2.20%) |
Nov 29, 2016 | 30.77 | 30.89 | 30.65 | 30.88 | 5,231 | +0.41(+1.36%) |
Nov 28, 2016 | 30.80 | 30.80 | 30.44 | 30.46 | 4,712 | -0.24(-0.77%) |
Nov 25, 2016 | 30.69 | 30.71 | 30.57 | 30.70 | 3,185 | -0.38(-1.22%) |
Nov 23, 2016 | 31.08 | 31.08 | 31.08 | 0 | -0.01(-0.03%) | |
Nov 22, 2016 | 31.13 | 31.25 | 30.86 | 31.09 | 5,231 | +0.20(+0.65%) |
Nov 21, 2016 | 31.17 | 31.22 | 30.82 | 30.89 | 7,896 | +0.08(+0.26%) |
Nov 18, 2016 | 30.67 | 30.94 | 30.65 | 30.81 | 8,165 | +0.01(+0.03%) |
Nov 17, 2016 | 30.22 | 30.83 | 30.00 | 30.80 | 36,403 | +0.13(+0.42%) |
Nov 16, 2016 | 30.65 | 30.70 | 30.54 | 30.67 | 10,254 | +0.28(+0.94%) |
Nov 15, 2016 | 30.56 | 30.56 | 30.35 | 30.39 | 9,497 | -0.47(-1.53%) |
Nov 14, 2016 | 31.12 | 31.12 | 30.63 | 30.86 | 7,681 | -0.73(-2.31%) |
Nov 11, 2016 | 31.30 | 31.60 | 31.25 | 31.59 | 4,353 | +0.29(+0.94%) |
Nov 10, 2016 | 31.43 | 31.43 | 31.01 | 31.30 | 5,954 | -0.18(-0.58%) |
Nov 09, 2016 | 31.42 | 31.42 | 31.33 | 31.48 | 5,453 | -0.02(-0.06%) |
Nov 08, 2016 | 31.80 | 32.01 | 31.46 | 31.50 | 4,742 | +0.03(+0.10%) |
Nov 07, 2016 | 31.88 | 32.08 | 31.32 | 31.47 | 13,336 | -1.32(-4.03%) |
Nov 04, 2016 | 33.30 | 33.30 | 32.71 | 32.79 | 18,145 | -1.44(-4.19%) |
Nov 03, 2016 | 35.11 | 35.23 | 34.23 | 34.23 | 1,691 | -0.31(-0.91%) |
Nov 02, 2016 | 34.10 | 34.58 | 33.91 | 34.54 | 5,031 | +0.31(+0.91%) |