Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 25.22 | 25.53 | 24.63 | 25.52 | 1,148,079 | +0.49(+1.98%) |
Jan 30, 2017 | 25.63 | 25.66 | 24.73 | 25.02 | 1,502,476 | -0.78(-3.01%) |
Jan 27, 2017 | 25.99 | 26.31 | 25.35 | 25.80 | 1,068,890 | -0.50(-1.92%) |
Jan 26, 2017 | 26.34 | 26.87 | 26.17 | 26.30 | 1,356,888 | +0.25(+0.97%) |
Jan 25, 2017 | 25.23 | 26.16 | 25.23 | 26.05 | 1,133,656 | +0.71(+2.79%) |
Jan 24, 2017 | 24.57 | 25.62 | 24.53 | 25.34 | 1,468,190 | +1.00(+4.10%) |
Jan 23, 2017 | 24.13 | 24.44 | 24.03 | 24.35 | 1,023,526 | -0.07(-0.28%) |
Jan 20, 2017 | 24.01 | 24.79 | 24.01 | 24.41 | 1,223,601 | +0.71(+2.98%) |
Jan 19, 2017 | 23.76 | 23.91 | 23.39 | 23.71 | 640,460 | +0.06(+0.25%) |
Jan 18, 2017 | 23.50 | 23.91 | 23.28 | 23.65 | 1,010,289 | -0.26(-1.09%) |
Jan 17, 2017 | 24.15 | 24.28 | 23.57 | 23.91 | 1,298,580 | +0.34(+1.44%) |
Jan 13, 2017 | 23.57 | 23.57 | 23.57 | 0 | -0.12(-0.49%) | |
Jan 12, 2017 | 24.52 | 24.68 | 23.35 | 23.69 | 1,323,727 | -0.55(-2.28%) |
Jan 11, 2017 | 24.64 | 24.64 | 24.04 | 24.24 | 1,473,067 | -0.21(-0.87%) |
Jan 10, 2017 | 24.65 | 24.86 | 24.29 | 24.45 | 1,012,241 | -0.11(-0.43%) |
Jan 09, 2017 | 25.47 | 25.47 | 24.52 | 24.56 | 1,047,317 | -1.15(-4.49%) |
Jan 06, 2017 | 26.25 | 26.41 | 25.62 | 25.71 | 917,842 | -0.41(-1.56%) |
Jan 05, 2017 | 26.19 | 26.56 | 25.79 | 26.12 | 1,078,297 | -0.03(-0.11%) |
Jan 04, 2017 | 25.59 | 26.16 | 25.29 | 26.15 | 1,218,393 | +0.77(+3.02%) |
Jan 03, 2017 | 25.54 | 25.84 | 24.67 | 25.38 | 1,362,466 | +0.42(+1.67%) |
Dec 30, 2016 | 24.97 | 24.97 | 24.97 | 0 | -0.24(-0.96%) | |
Dec 29, 2016 | 24.93 | 25.27 | 24.71 | 25.21 | 940,733 | +0.16(+0.66%) |
Dec 28, 2016 | 25.48 | 25.58 | 24.86 | 25.04 | 655,214 | -0.37(-1.45%) |
Dec 27, 2016 | 24.74 | 25.45 | 24.71 | 25.41 | 841,570 | +0.74(+2.98%) |
Dec 23, 2016 | 24.68 | 24.68 | 24.68 | 0 | +0.33(+1.35%) | |
Dec 22, 2016 | 24.36 | 24.62 | 24.21 | 24.35 | 523,413 | +0.05(+0.20%) |
Dec 21, 2016 | 24.83 | 24.96 | 24.23 | 24.30 | 692,045 | -0.20(-0.83%) |
Dec 20, 2016 | 25.63 | 25.63 | 24.47 | 24.50 | 1,260,873 | -0.74(-2.92%) |
Dec 19, 2016 | 24.93 | 25.53 | 24.71 | 25.24 | 1,243,009 | +0.12(+0.46%) |
Dec 16, 2016 | 25.39 | 25.39 | 24.41 | 25.12 | 2,346,260 | -0.08(-0.31%) |
Dec 15, 2016 | 24.41 | 25.52 | 24.14 | 25.20 | 1,870,915 | +0.56(+2.28%) |
Dec 14, 2016 | 25.01 | 25.37 | 24.41 | 24.64 | 1,418,464 | -0.99(-3.86%) |
Dec 13, 2016 | 25.85 | 26.38 | 25.34 | 25.62 | 1,491,097 | +0.28(+1.11%) |
Dec 12, 2016 | 25.96 | 26.72 | 25.19 | 25.34 | 1,348,681 | +0.17(+0.69%) |
Dec 09, 2016 | 25.13 | 25.65 | 24.66 | 25.17 | 1,285,595 | +0.34(+1.37%) |
Dec 08, 2016 | 24.34 | 24.88 | 24.11 | 24.83 | 2,009,064 | +0.79(+3.31%) |
Dec 07, 2016 | 24.12 | 24.47 | 23.84 | 24.04 | 1,988,416 | -0.14(-0.56%) |
Dec 06, 2016 | 23.97 | 24.28 | 23.52 | 24.17 | 6,341,094 | -0.47(-1.93%) |
Dec 05, 2016 | 25.44 | 25.61 | 24.50 | 24.65 | 1,948,742 | -0.22(-0.90%) |
Dec 02, 2016 | 25.26 | 25.52 | 24.40 | 24.87 | 1,641,534 | -0.64(-2.51%) |
Dec 01, 2016 | 26.77 | 26.86 | 25.24 | 25.51 | 2,264,132 | -0.31(-1.20%) |
Nov 30, 2016 | 23.86 | 26.46 | 23.86 | 25.82 | 4,255,009 | +3.84(+17.46%) |
Nov 29, 2016 | 22.19 | 22.64 | 21.55 | 21.98 | 2,551,309 | -1.00(-4.34%) |
Nov 28, 2016 | 24.57 | 24.75 | 22.87 | 22.98 | 1,076,554 | -1.65(-6.69%) |
Nov 25, 2016 | 24.81 | 25.06 | 24.48 | 24.63 | 344,812 | -0.37(-1.47%) |
Nov 23, 2016 | 24.99 | 24.99 | 24.99 | 0 | +0.11(+0.43%) | |
Nov 22, 2016 | 24.95 | 25.14 | 24.45 | 24.89 | 1,951,986 | -0.06(-0.23%) |
Nov 21, 2016 | 24.52 | 24.95 | 24.28 | 24.95 | 1,390,197 | +1.19(+5.02%) |
Nov 18, 2016 | 23.34 | 24.11 | 22.97 | 23.75 | 1,444,122 | +0.49(+2.13%) |
Nov 17, 2016 | 23.87 | 24.22 | 23.08 | 23.26 | 1,512,726 | -0.25(-1.07%) |
Nov 16, 2016 | 24.02 | 24.39 | 23.32 | 23.51 | 1,702,485 | -0.44(-1.82%) |
Nov 15, 2016 | 23.24 | 24.47 | 22.97 | 23.95 | 1,968,997 | +1.29(+5.69%) |
Nov 14, 2016 | 22.51 | 22.71 | 21.90 | 22.66 | 1,105,195 | +0.08(+0.34%) |
Nov 11, 2016 | 22.25 | 22.82 | 21.85 | 22.58 | 1,583,315 | +0.04(+0.17%) |
Nov 10, 2016 | 22.05 | 22.79 | 21.76 | 22.54 | 1,142,188 | +0.35(+1.57%) |
Nov 09, 2016 | 21.35 | 22.33 | 20.99 | 22.19 | 1,338,854 | +1.02(+4.81%) |
Nov 08, 2016 | 20.39 | 21.31 | 20.31 | 21.18 | 1,097,926 | +0.55(+2.68%) |
Nov 07, 2016 | 20.57 | 20.93 | 20.28 | 20.62 | 1,634,024 | +0.59(+2.95%) |
Nov 04, 2016 | 20.25 | 20.69 | 19.82 | 20.03 | 1,959,416 | -0.32(-1.57%) |
Nov 03, 2016 | 21.22 | 21.22 | 20.13 | 20.35 | 1,622,091 | -0.30(-1.45%) |
Nov 02, 2016 | 21.80 | 21.80 | 20.12 | 20.65 | 2,655,566 | -1.29(-5.87%) |