Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 26.29 | 27.91 | 26.22 | 27.90 | 276,926 | +1.16(+4.35%) |
Jan 30, 2017 | 26.83 | 26.98 | 26.36 | 26.73 | 207,346 | -0.34(-1.27%) |
Jan 27, 2017 | 26.60 | 27.15 | 26.60 | 27.08 | 166,156 | +0.57(+2.16%) |
Jan 26, 2017 | 26.98 | 27.04 | 26.46 | 26.50 | 109,386 | -0.56(-2.08%) |
Jan 25, 2017 | 26.33 | 27.12 | 26.33 | 27.07 | 143,037 | +0.71(+2.68%) |
Jan 24, 2017 | 26.82 | 26.82 | 25.97 | 26.36 | 205,084 | -0.54(-2.02%) |
Jan 23, 2017 | 27.17 | 27.33 | 26.68 | 26.90 | 163,215 | -0.38(-1.40%) |
Jan 20, 2017 | 27.55 | 27.87 | 27.19 | 27.29 | 139,536 | -0.22(-0.80%) |
Jan 19, 2017 | 27.98 | 28.03 | 27.36 | 27.50 | 111,203 | -0.53(-1.90%) |
Jan 18, 2017 | 28.31 | 28.33 | 27.86 | 28.04 | 84,694 | -0.13(-0.47%) |
Jan 17, 2017 | 27.64 | 28.26 | 27.44 | 28.17 | 152,963 | -0.38(-1.34%) |
Jan 13, 2017 | 28.55 | 28.55 | 28.55 | 0 | +0.10(+0.33%) | |
Jan 12, 2017 | 28.06 | 28.54 | 27.84 | 28.46 | 173,135 | +0.07(+0.24%) |
Jan 11, 2017 | 29.36 | 29.72 | 27.60 | 28.39 | 349,878 | -0.92(-3.15%) |
Jan 10, 2017 | 29.18 | 29.80 | 28.98 | 29.32 | 219,478 | +0.31(+1.05%) |
Jan 09, 2017 | 28.75 | 29.14 | 28.38 | 29.01 | 123,061 | +0.35(+1.23%) |
Jan 06, 2017 | 28.55 | 28.87 | 28.15 | 28.66 | 116,829 | +0.31(+1.08%) |
Jan 05, 2017 | 27.93 | 28.42 | 27.84 | 28.35 | 146,875 | +0.42(+1.50%) |
Jan 04, 2017 | 27.44 | 28.19 | 27.44 | 27.93 | 203,439 | +0.59(+2.16%) |
Jan 03, 2017 | 26.98 | 27.35 | 26.66 | 27.34 | 184,533 | +1.06(+4.03%) |
Dec 30, 2016 | 26.28 | 26.28 | 26.28 | 0 | -0.28(-1.04%) | |
Dec 29, 2016 | 26.42 | 26.84 | 26.42 | 26.56 | 55,796 | +0.04(+0.14%) |
Dec 28, 2016 | 27.13 | 27.13 | 26.47 | 26.52 | 100,340 | -0.54(-2.01%) |
Dec 27, 2016 | 27.07 | 27.55 | 27.03 | 27.07 | 93,078 | +0.10(+0.39%) |
Dec 23, 2016 | 26.96 | 26.96 | 26.96 | 0 | +0.64(+2.43%) | |
Dec 22, 2016 | 26.21 | 26.36 | 25.85 | 26.32 | 100,479 | +0.11(+0.44%) |
Dec 21, 2016 | 26.64 | 26.78 | 26.12 | 26.21 | 140,348 | -0.47(-1.75%) |
Dec 20, 2016 | 26.99 | 26.99 | 26.54 | 26.68 | 76,957 | -0.03(-0.11%) |
Dec 19, 2016 | 27.15 | 27.51 | 26.66 | 26.70 | 140,053 | -0.44(-1.62%) |
Dec 16, 2016 | 27.17 | 27.44 | 26.88 | 27.14 | 133,415 | +0.09(+0.32%) |
Dec 15, 2016 | 26.81 | 27.13 | 26.60 | 27.06 | 143,388 | +0.46(+1.72%) |
Dec 14, 2016 | 26.90 | 27.38 | 26.27 | 26.60 | 262,323 | -0.31(-1.13%) |
Dec 13, 2016 | 26.57 | 27.07 | 26.56 | 26.90 | 166,817 | +0.54(+2.06%) |
Dec 12, 2016 | 25.83 | 26.42 | 25.83 | 26.36 | 237,537 | +0.41(+1.58%) |
Dec 09, 2016 | 25.26 | 26.08 | 25.26 | 25.95 | 240,032 | +0.95(+3.81%) |
Dec 08, 2016 | 24.58 | 25.10 | 24.25 | 25.00 | 205,926 | +0.14(+0.58%) |
Dec 07, 2016 | 24.93 | 24.93 | 23.85 | 24.85 | 298,005 | -0.69(-2.69%) |
Dec 06, 2016 | 25.46 | 25.57 | 25.15 | 25.54 | 91,684 | +0.18(+0.71%) |
Dec 05, 2016 | 25.85 | 25.85 | 25.12 | 25.36 | 163,404 | -0.12(-0.49%) |
Dec 02, 2016 | 25.30 | 25.79 | 25.30 | 25.48 | 110,987 | +0.19(+0.75%) |
Dec 01, 2016 | 25.86 | 26.05 | 25.11 | 25.29 | 210,602 | -0.59(-2.28%) |
Nov 30, 2016 | 26.63 | 26.74 | 25.88 | 25.88 | 99,592 | -0.72(-2.72%) |
Nov 29, 2016 | 26.34 | 26.87 | 26.34 | 26.61 | 85,655 | +0.52(+2.01%) |
Nov 28, 2016 | 26.47 | 26.55 | 26.04 | 26.08 | 73,337 | -0.64(-2.39%) |
Nov 25, 2016 | 26.59 | 26.81 | 26.45 | 26.72 | 42,405 | +0.30(+1.12%) |
Nov 23, 2016 | 26.43 | 26.43 | 26.43 | 0 | +0.25(+0.95%) | |
Nov 22, 2016 | 27.09 | 27.14 | 25.61 | 26.18 | 210,794 | -1.12(-4.09%) |
Nov 21, 2016 | 27.17 | 27.41 | 27.09 | 27.29 | 164,583 | +0.22(+0.81%) |
Nov 18, 2016 | 27.96 | 27.98 | 27.01 | 27.08 | 123,976 | -0.87(-3.10%) |
Nov 17, 2016 | 27.61 | 27.82 | 27.46 | 27.94 | 103,977 | +0.36(+1.31%) |
Nov 16, 2016 | 27.83 | 28.14 | 27.52 | 27.58 | 116,015 | -0.40(-1.43%) |
Nov 15, 2016 | 27.69 | 28.03 | 27.22 | 27.98 | 235,165 | +0.22(+0.79%) |
Nov 14, 2016 | 28.34 | 28.34 | 27.57 | 27.76 | 135,599 | -0.22(-0.78%) |
Nov 11, 2016 | 28.88 | 28.98 | 27.65 | 27.98 | 289,428 | -1.33(-4.55%) |
Nov 10, 2016 | 29.84 | 30.01 | 28.74 | 29.32 | 650,846 | +1.04(+3.68%) |
Nov 09, 2016 | 28.77 | 29.27 | 26.69 | 28.28 | 715,796 | +2.60(+10.14%) |
Nov 08, 2016 | 25.19 | 26.16 | 24.88 | 25.67 | 172,410 | +0.25(+0.97%) |
Nov 07, 2016 | 24.51 | 25.63 | 24.51 | 25.43 | 161,832 | +1.72(+7.24%) |
Nov 04, 2016 | 23.30 | 24.20 | 23.30 | 23.71 | 118,911 | +0.53(+2.30%) |
Nov 03, 2016 | 24.02 | 24.35 | 23.13 | 23.18 | 191,083 | -0.72(-3.03%) |
Nov 02, 2016 | 24.18 | 24.61 | 23.89 | 23.90 | 118,513 | -0.40(-1.65%) |