Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 26.80 | 26.80 | 26.79 | 26.80 | 953 | +0.01(+0.04%) |
Jan 30, 2017 | 26.67 | 26.79 | 26.67 | 26.79 | 2,636 | -0.01(-0.04%) |
Jan 27, 2017 | 26.94 | 26.94 | 26.80 | 26.80 | 569 | -0.12(-0.45%) |
Jan 26, 2017 | 26.92 | 26.92 | 26.92 | 26.92 | 1,572 | +0.06(+0.22%) |
Jan 25, 2017 | 26.99 | 27.02 | 26.86 | 26.86 | 1,002 | -0.17(-0.63%) |
Jan 24, 2017 | 27.07 | 27.07 | 27.03 | 27.03 | 888 | +0.07(+0.26%) |
Jan 23, 2017 | 26.93 | 26.96 | 26.93 | 26.96 | 2,185 | +0.16(+0.60%) |
Jan 20, 2017 | 26.80 | 26.80 | 26.80 | 26.80 | 545 | -0.09(-0.33%) |
Jan 19, 2017 | 26.81 | 26.89 | 26.80 | 26.89 | 1,726 | -0.03(-0.11%) |
Jan 18, 2017 | 26.71 | 27.02 | 26.71 | 26.92 | 3,241 | +0.30(+1.13%) |
Jan 17, 2017 | 27.00 | 27.00 | 26.62 | 26.62 | 683 | -0.19(-0.71%) |
Jan 13, 2017 | 26.81 | 26.81 | 26.81 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 26.87 | 26.88 | 26.77 | 26.81 | 8,846 | +0.41(+1.57%) |
Jan 11, 2017 | 26.41 | 26.45 | 25.87 | 26.40 | 2,721 | +0.40(+1.52%) |
Jan 10, 2017 | 26.25 | 26.25 | 25.97 | 26.00 | 8,401 | -0.25(-0.95%) |
Jan 09, 2017 | 26.61 | 26.63 | 26.24 | 26.25 | 5,852 | -0.28(-1.06%) |
Jan 06, 2017 | 26.67 | 26.82 | 26.53 | 26.53 | 13,357 | -0.20(-0.75%) |
Jan 05, 2017 | 26.69 | 26.73 | 26.64 | 26.73 | 803 | +0.16(+0.60%) |
Jan 04, 2017 | 26.55 | 26.57 | 26.52 | 26.57 | 1,055 | +0.14(+0.52%) |
Jan 03, 2017 | 25.98 | 26.45 | 25.98 | 26.43 | 4,546 | +0.13(+0.50%) |
Dec 30, 2016 | 26.30 | 26.30 | 26.30 | 0 | +0.10(+0.38%) | |
Dec 29, 2016 | 26.17 | 26.35 | 26.15 | 26.20 | 2,855 | +0.05(+0.19%) |
Dec 28, 2016 | 26.15 | 26.15 | 26.15 | 26.15 | 1,839 | -0.03(-0.11%) |
Dec 27, 2016 | 26.47 | 26.47 | 26.10 | 26.18 | 3,955 | -0.38(-1.43%) |
Dec 23, 2016 | 26.56 | 26.56 | 26.56 | 0 | +0.36(+1.37%) | |
Dec 22, 2016 | 26.58 | 26.59 | 26.20 | 26.20 | 56,352 | -0.39(-1.47%) |
Dec 21, 2016 | 26.55 | 26.60 | 26.55 | 26.59 | 1,078 | +0.04(+0.15%) |
Dec 20, 2016 | 26.53 | 26.55 | 26.51 | 26.55 | 7,461 | +0.04(+0.15%) |
Dec 19, 2016 | 26.50 | 26.55 | 26.41 | 26.51 | 3,853 | +0.00(+0.00%) |
Dec 16, 2016 | 26.51 | 26.54 | 26.47 | 26.51 | 4,939 | -0.06(-0.22%) |
Dec 15, 2016 | 26.55 | 26.57 | 26.55 | 26.57 | 896 | -0.23(-0.84%) |
Dec 14, 2016 | 26.84 | 26.84 | 26.61 | 26.79 | 5,785 | -0.15(-0.55%) |
Dec 13, 2016 | 26.99 | 26.99 | 26.78 | 26.94 | 1,888 | +0.21(+0.79%) |
Dec 09, 2016 | 26.73 | 210 | -0.06(-0.22%) | |||
Dec 08, 2016 | 26.77 | 26.79 | 26.77 | 26.79 | 1,700 | +0.02(+0.09%) |
Dec 07, 2016 | 26.90 | 26.91 | 26.75 | 26.77 | 3,970 | -0.00(-0.01%) |
Dec 06, 2016 | 26.76 | 26.77 | 26.76 | 26.77 | 538 | +0.13(+0.49%) |
Dec 05, 2016 | 26.65 | 26.65 | 26.64 | 26.64 | 659 | +0.04(+0.15%) |
Dec 02, 2016 | 26.60 | 26.60 | 26.50 | 26.60 | 2,261 | +0.00(+0.00%) |
Dec 01, 2016 | 26.10 | 26.60 | 26.10 | 26.60 | 4,823 | +0.25(+0.95%) |
Nov 30, 2016 | 26.56 | 26.56 | 26.35 | 26.35 | 3,204 | -0.16(-0.60%) |
Nov 29, 2016 | 26.54 | 26.55 | 26.49 | 26.51 | 1,966 | -0.09(-0.34%) |
Nov 28, 2016 | 26.60 | 26.60 | 26.60 | 26.60 | 1,091 | -0.18(-0.67%) |
Nov 25, 2016 | 26.44 | 26.78 | 26.42 | 26.78 | 2,875 | +0.33(+1.25%) |
Nov 23, 2016 | 26.45 | 26.45 | 26.45 | 0 | -0.14(-0.53%) | |
Nov 22, 2016 | 26.61 | 26.61 | 26.23 | 26.59 | 6,635 | +0.25(+0.94%) |
Nov 21, 2016 | 26.20 | 26.55 | 26.14 | 26.34 | 2,278 | +0.14(+0.55%) |
Nov 18, 2016 | 26.47 | 26.47 | 26.20 | 26.20 | 2,115 | -0.36(-1.36%) |
Nov 17, 2016 | 26.40 | 26.61 | 26.22 | 26.56 | 1,728 | -0.10(-0.38%) |
Nov 16, 2016 | 26.51 | 26.69 | 26.51 | 26.66 | 10,283 | +0.13(+0.48%) |
Nov 15, 2016 | 26.70 | 26.70 | 26.53 | 26.53 | 2,116 | +0.34(+1.31%) |
Nov 14, 2016 | 26.20 | 26.56 | 26.11 | 26.19 | 2,120 | -0.02(-0.08%) |
Nov 11, 2016 | 26.27 | 26.54 | 26.18 | 26.21 | 6,300 | -0.61(-2.27%) |
Nov 10, 2016 | 26.82 | 26.83 | 26.82 | 26.82 | 2,599 | -0.49(-1.79%) |
Nov 09, 2016 | 27.31 | 27.46 | 27.31 | 757 | -0.15(-0.56%) | |
Nov 07, 2016 | 27.46 | 41 | +0.07(+0.26%) | |||
Nov 04, 2016 | 27.25 | 27.39 | 27.25 | 27.39 | 1,077 | -0.00(-0.01%) |
Nov 03, 2016 | 27.36 | 27.40 | 27.36 | 27.40 | 1,615 | -0.05(-0.20%) |
Nov 02, 2016 | 27.35 | 28.14 | 27.35 | 27.45 | 7,805 | -0.21(-0.76%) |