Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 25.31 | 25.62 | 24.72 | 25.61 | 1,143,951 | +0.50(+1.97%) |
Jan 30, 2017 | 25.73 | 25.76 | 24.82 | 25.11 | 1,497,074 | -0.78(-3.01%) |
Jan 27, 2017 | 26.09 | 26.41 | 25.44 | 25.89 | 1,065,047 | -0.51(-1.92%) |
Jan 26, 2017 | 26.44 | 26.96 | 26.26 | 26.40 | 1,352,009 | +0.25(+0.97%) |
Jan 25, 2017 | 25.32 | 26.25 | 25.32 | 26.15 | 1,129,580 | +0.71(+2.79%) |
Jan 24, 2017 | 24.66 | 25.72 | 24.62 | 25.44 | 1,462,911 | +1.00(+4.10%) |
Jan 23, 2017 | 24.22 | 24.53 | 24.11 | 24.43 | 1,019,845 | -0.07(-0.28%) |
Jan 20, 2017 | 24.09 | 24.88 | 24.09 | 24.50 | 1,219,201 | +0.71(+2.98%) |
Jan 19, 2017 | 23.85 | 24.00 | 23.47 | 23.79 | 638,157 | +0.06(+0.25%) |
Jan 18, 2017 | 23.59 | 24.00 | 23.36 | 23.73 | 1,006,657 | -0.26(-1.09%) |
Jan 17, 2017 | 24.24 | 24.37 | 23.66 | 24.00 | 1,293,910 | +0.34(+1.44%) |
Jan 13, 2017 | 23.66 | 23.66 | 23.66 | 0 | -0.12(-0.49%) | |
Jan 12, 2017 | 24.61 | 24.77 | 23.43 | 23.77 | 1,318,967 | -0.55(-2.28%) |
Jan 11, 2017 | 24.73 | 24.73 | 24.12 | 24.33 | 1,467,770 | -0.21(-0.87%) |
Jan 10, 2017 | 24.73 | 24.95 | 24.38 | 24.54 | 1,008,601 | -0.11(-0.43%) |
Jan 09, 2017 | 25.56 | 25.56 | 24.61 | 24.65 | 1,043,551 | -1.16(-4.49%) |
Jan 06, 2017 | 26.34 | 26.51 | 25.71 | 25.80 | 914,542 | -0.41(-1.56%) |
Jan 05, 2017 | 26.28 | 26.65 | 25.88 | 26.21 | 1,074,420 | -0.03(-0.11%) |
Jan 04, 2017 | 25.68 | 26.25 | 25.38 | 26.24 | 1,214,012 | +0.77(+3.02%) |
Jan 03, 2017 | 25.63 | 25.93 | 24.75 | 25.47 | 1,357,567 | +0.42(+1.67%) |
Dec 30, 2016 | 25.06 | 25.06 | 25.06 | 0 | -0.24(-0.96%) | |
Dec 29, 2016 | 25.02 | 25.36 | 24.80 | 25.30 | 937,350 | +0.17(+0.66%) |
Dec 28, 2016 | 25.57 | 25.67 | 24.95 | 25.13 | 652,858 | -0.37(-1.45%) |
Dec 27, 2016 | 24.83 | 25.54 | 24.80 | 25.50 | 838,544 | +0.74(+2.98%) |
Dec 23, 2016 | 24.76 | 24.76 | 24.76 | 0 | +0.33(+1.35%) | |
Dec 22, 2016 | 24.45 | 24.71 | 24.30 | 24.43 | 521,531 | +0.05(+0.20%) |
Dec 21, 2016 | 24.92 | 25.05 | 24.32 | 24.38 | 689,556 | -0.20(-0.83%) |
Dec 20, 2016 | 25.73 | 25.73 | 24.56 | 24.59 | 1,256,339 | -0.74(-2.92%) |
Dec 19, 2016 | 25.02 | 25.62 | 24.80 | 25.33 | 1,238,539 | +0.12(+0.46%) |
Dec 16, 2016 | 25.48 | 25.48 | 24.50 | 25.21 | 2,337,824 | -0.08(-0.31%) |
Dec 15, 2016 | 24.50 | 25.61 | 24.23 | 25.29 | 1,864,187 | +0.56(+2.28%) |
Dec 14, 2016 | 25.10 | 25.46 | 24.50 | 24.73 | 1,413,363 | -0.99(-3.86%) |
Dec 13, 2016 | 25.94 | 26.48 | 25.44 | 25.72 | 1,485,735 | +0.28(+1.11%) |
Dec 12, 2016 | 26.06 | 26.82 | 25.28 | 25.44 | 1,343,832 | +0.18(+0.69%) |
Dec 09, 2016 | 25.22 | 25.75 | 24.75 | 25.26 | 1,280,972 | +0.34(+1.37%) |
Dec 08, 2016 | 24.42 | 24.97 | 24.20 | 24.92 | 2,001,840 | +0.80(+3.31%) |
Dec 07, 2016 | 24.21 | 24.55 | 23.93 | 24.12 | 1,981,266 | -0.14(-0.56%) |
Dec 06, 2016 | 24.05 | 24.37 | 23.61 | 24.26 | 6,318,292 | -0.48(-1.93%) |
Dec 05, 2016 | 25.53 | 25.70 | 24.59 | 24.73 | 1,941,735 | -0.22(-0.90%) |
Dec 02, 2016 | 25.35 | 25.62 | 24.49 | 24.96 | 1,635,631 | -0.64(-2.51%) |
Dec 01, 2016 | 26.86 | 26.95 | 25.33 | 25.60 | 2,255,991 | -0.31(-1.20%) |
Nov 30, 2016 | 23.95 | 26.55 | 23.95 | 25.91 | 4,239,709 | +3.85(+17.46%) |
Nov 29, 2016 | 22.27 | 22.72 | 21.63 | 22.06 | 2,542,135 | -1.00(-4.34%) |
Nov 28, 2016 | 24.66 | 24.84 | 22.95 | 23.06 | 1,072,683 | -1.65(-6.69%) |
Nov 25, 2016 | 24.90 | 25.15 | 24.57 | 24.72 | 343,572 | -0.37(-1.47%) |
Nov 23, 2016 | 25.09 | 25.09 | 25.09 | 0 | +0.11(+0.43%) | |
Nov 22, 2016 | 25.04 | 25.23 | 24.54 | 24.98 | 1,944,967 | -0.06(-0.23%) |
Nov 21, 2016 | 24.61 | 25.04 | 24.37 | 25.04 | 1,385,199 | +1.20(+5.02%) |
Nov 18, 2016 | 23.42 | 24.20 | 23.05 | 23.84 | 1,438,929 | +0.50(+2.13%) |
Nov 17, 2016 | 23.96 | 24.31 | 23.16 | 23.34 | 1,507,287 | -0.25(-1.07%) |
Nov 16, 2016 | 24.10 | 24.48 | 23.40 | 23.60 | 1,696,364 | -0.44(-1.82%) |
Nov 15, 2016 | 23.32 | 24.56 | 23.05 | 24.03 | 1,961,917 | +1.29(+5.69%) |
Nov 14, 2016 | 22.59 | 22.79 | 21.98 | 22.74 | 1,101,221 | +0.08(+0.34%) |
Nov 11, 2016 | 22.33 | 22.91 | 21.93 | 22.66 | 1,577,622 | +0.04(+0.17%) |
Nov 10, 2016 | 22.13 | 22.87 | 21.84 | 22.62 | 1,138,081 | +0.35(+1.57%) |
Nov 09, 2016 | 21.43 | 22.41 | 21.07 | 22.27 | 1,334,040 | +1.02(+4.81%) |
Nov 08, 2016 | 20.46 | 21.39 | 20.39 | 21.25 | 1,093,978 | +0.55(+2.68%) |
Nov 07, 2016 | 20.64 | 21.01 | 20.36 | 20.70 | 1,628,148 | +0.59(+2.95%) |
Nov 04, 2016 | 20.32 | 20.77 | 19.89 | 20.11 | 1,952,370 | -0.32(-1.57%) |
Nov 03, 2016 | 21.30 | 21.30 | 20.20 | 20.43 | 1,616,258 | -0.30(-1.46%) |
Nov 02, 2016 | 21.88 | 21.88 | 20.19 | 20.73 | 2,646,017 | -1.29(-5.87%) |